MSP Recovery Inc.
2.22
-0.01 (-0.45%)
At close: Jan 15, 2025, 10:25 AM

MSPR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 2.15 2.24 2.08 2.23 0.08 3.72% 26,908
Jan 13, 2025 2.19 2.19 1.97 2.15 -0.04 -1.83% 55,996
Jan 10, 2025 2.26 2.32 1.94 2.19 -0.02 -0.90% 79,015
Jan 8, 2025 2.34 2.43 2.17 2.21 -0.20 -8.30% 105,411
Jan 7, 2025 2.25 2.50 2.25 2.41 0.11 4.78% 130,680
Jan 6, 2025 2.36 2.47 2.27 2.30 -0.08 -3.36% 94,559
Jan 3, 2025 2.42 2.42 2.22 2.38 -0.03 -1.24% 138,590
Jan 2, 2025 2.27 2.46 2.22 2.41 0.14 6.17% 119,602
Dec 31, 2024 2.04 2.48 2.04 2.27 0.21 10.19% 402,760
Dec 30, 2024 2.09 2.15 2.02 2.06 -0.04 -1.90% 96,556
Dec 27, 2024 2.17 2.17 1.95 2.10 0.04 1.94% 154,881
Dec 26, 2024 1.86 2.19 1.83 2.06 0.18 9.57% 320,975
Dec 24, 2024 1.81 1.90 1.75 1.88 0.13 7.43% 178,821
Dec 23, 2024 1.75 1.82 1.70 1.75 -0.04 -2.23% 104,574
Dec 20, 2024 1.89 1.97 1.65 1.79 -0.12 -6.28% 353,706
Dec 19, 2024 1.79 2.01 1.75 1.91 0.17 9.77% 303,151
Dec 18, 2024 2.00 2.03 1.67 1.74 -0.20 -10.31% 1,267,711
Dec 17, 2024 1.69 2.04 1.60 1.94 0.27 16.17% 4,643,819
Dec 16, 2024 1.68 1.73 1.56 1.67 -0.11 -6.18% 218,664
Dec 13, 2024 1.92 1.92 1.70 1.78 -0.03 -1.66% 170,519
Dec 12, 2024 2.30 2.35 1.77 1.81 -0.47 -20.61% 482,123
Dec 11, 2024 1.99 2.38 1.85 2.28 0.26 12.87% 480,028
Dec 10, 2024 2.15 2.22 1.75 2.02 -0.28 -12.17% 467,764
Dec 9, 2024 2.40 2.77 2.15 2.30 0.70 43.75% 775,677
Dec 30, 2022 1.45 1.60 1.38 1.60 0.15 10.34% 423,895
Dec 29, 2022 1.41 1.45 1.39 1.45 0.04 2.84% 129,092
Dec 28, 2022 1.43 1.45 1.38 1.41 0.00 0.00% 53,599
Dec 27, 2022 1.42 1.48 1.36 1.41 -0.05 -3.42% 124,291
Dec 23, 2022 1.36 1.46 1.31 1.46 0.09 6.57% 123,853
Dec 22, 2022 1.41 1.41 1.24 1.37 0.00 0.00% 226,920
Dec 21, 2022 1.40 1.41 1.29 1.37 -0.03 -2.14% 262,183
Dec 20, 2022 1.38 1.43 1.28 1.40 0.04 2.94% 1,031,487
Dec 19, 2022 1.28 1.45 1.21 1.36 0.00 0.00% 1,064,415
Dec 16, 2022 1.30 1.39 1.22 1.36 0.05 3.82% 1,265,714
Dec 15, 2022 1.22 1.33 1.14 1.31 0.06 4.80% 935,240
Dec 14, 2022 1.11 1.30 1.10 1.25 0.13 11.61% 962,810
Dec 13, 2022 1.08 1.17 1.03 1.12 0.06 5.66% 165,463
Dec 12, 2022 1.08 1.14 1.05 1.06 -0.04 -3.64% 135,450
Dec 9, 2022 1.10 1.14 1.06 1.10 -0.02 -1.79% 188,075
Dec 8, 2022 1.11 1.15 1.08 1.12 0.04 3.70% 109,016
Dec 7, 2022 1.17 1.18 1.08 1.08 -0.12 -10.00% 139,238
Dec 6, 2022 1.19 1.20 1.12 1.20 -0.05 -4.00% 314,325
Dec 5, 2022 1.12 1.25 1.06 1.25 0.15 13.64% 254,482
Dec 2, 2022 0.95 1.11 0.95 1.10 -0.04 -3.51% 111,022
Dec 1, 2022 0.97 1.14 0.91 1.14 0.03 2.70% 310,298
Nov 30, 2022 1.08 1.11 1.03 1.11 0.04 3.74% 147,365
Nov 29, 2022 1.01 1.10 1.00 1.07 0.05 4.90% 30,202
Nov 28, 2022 0.99 1.11 0.99 1.02 0.01 0.99% 59,242
Nov 25, 2022 1.07 1.07 0.98 1.01 0.03 3.06% 18,059
Nov 23, 2022 1.00 1.03 0.98 0.98 -0.03 -2.97% 110,853