MSP Recovery Inc. (MSPR)
NASDAQ: MSPR
· Real-Time Price · USD
0.57
-0.03 (-5.00%)
At close: Aug 15, 2025, 3:58 PM
0.58
1.98%
After-hours: Aug 15, 2025, 07:13 PM EDT
MSPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.59 | 0.61 | 0.56 | 0.60 | 0.60 | 0.00% | 201,962 |
| Aug 14, 2025 | 0.63 | 0.64 | 0.58 | 0.60 | 0.60 | -7.69% | 328,500 |
| Aug 13, 2025 | 0.67 | 0.69 | 0.63 | 0.65 | 0.65 | -4.41% | 276,600 |
| Aug 12, 2025 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | -1.45% | 184,238 |
| Aug 11, 2025 | 0.75 | 0.80 | 0.67 | 0.69 | 0.69 | -8.00% | 245,440 |
| Aug 8, 2025 | 0.76 | 0.77 | 0.73 | 0.75 | 0.75 | 1.35% | 124,846 |
| Aug 7, 2025 | 0.82 | 0.87 | 0.74 | 0.74 | 0.74 | -9.76% | 267,700 |
| Aug 6, 2025 | 0.86 | 0.89 | 0.80 | 0.82 | 0.82 | -6.82% | 85,500 |
| Aug 5, 2025 | 0.87 | 0.90 | 0.86 | 0.88 | 0.88 | 0.00% | 126,632 |
| Aug 4, 2025 | 0.95 | 0.95 | 0.87 | 0.88 | 0.88 | -4.35% | 135,627 |
| Aug 1, 2025 | 0.90 | 0.92 | 0.87 | 0.92 | 0.92 | 0.00% | 86,600 |
| Jul 31, 2025 | 0.96 | 0.97 | 0.91 | 0.92 | 0.92 | -3.16% | 90,140 |
| Jul 30, 2025 | 0.97 | 0.98 | 0.92 | 0.95 | 0.95 | 0.00% | 182,335 |
| Jul 29, 2025 | 0.99 | 1.01 | 0.94 | 0.95 | 0.95 | -4.04% | 98,553 |
| Jul 28, 2025 | 1.00 | 1.07 | 0.95 | 0.99 | 0.99 | 1.02% | 274,820 |
| Jul 25, 2025 | 1.00 | 1.01 | 0.94 | 0.98 | 0.98 | -1.01% | 94,984 |
| Jul 24, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -1.98% | 42,606 |
| Jul 23, 2025 | 1.08 | 1.08 | 0.99 | 1.01 | 1.01 | -5.61% | 174,100 |
| Jul 22, 2025 | 1.01 | 1.09 | 0.97 | 1.07 | 1.07 | 8.08% | 311,200 |
| Jul 21, 2025 | 0.92 | 1.02 | 0.91 | 0.99 | 0.99 | 7.61% | 342,500 |