MSP Recovery Inc. (MSPR)
NASDAQ: MSPR
· Real-Time Price · USD
2.55
0.31 (13.84%)
At close: Sep 05, 2025, 3:59 PM
2.36
-7.45%
After-hours: Sep 05, 2025, 07:58 PM EDT
MSPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.30 | 3.50 | 2.30 | 2.55 | 2.55 | 13.84% | 5,058,325 |
| Sep 4, 2025 | 2.56 | 2.56 | 2.10 | 2.24 | 2.24 | -12.50% | 209,770 |
| Sep 3, 2025 | 3.25 | 3.41 | 2.48 | 2.56 | 2.56 | -24.48% | 229,839 |
| Sep 2, 2025 | 3.10 | 3.75 | 2.94 | 3.39 | 3.39 | 7.62% | 212,256 |
| Aug 29, 2025 | 3.12 | 3.32 | 3.08 | 3.15 | 3.15 | -4.26% | 212,710 |
| Aug 28, 2025 | 3.15 | 3.33 | 2.80 | 3.29 | 3.29 | 4.11% | 585,400 |
| Aug 27, 2025 | 3.12 | 3.31 | 3.07 | 3.16 | 3.16 | 1.28% | 163,500 |
| Aug 26, 2025 | 2.77 | 3.12 | 2.77 | 3.12 | 3.12 | 13.04% | 303,125 |
| Aug 25, 2025 | 3.00 | 3.11 | 2.74 | 2.76 | 2.76 | -10.10% | 348,100 |
| Aug 22, 2025 | 3.29 | 3.36 | 2.96 | 3.07 | 3.07 | -6.69% | 440,509 |
| Aug 21, 2025 | 2.94 | 3.50 | 2.87 | 3.29 | 3.29 | 6.82% | 1,381,100 |
| Aug 20, 2025 | 3.23 | 3.49 | 3.07 | 3.08 | 3.08 | -8.06% | 272,300 |
| Aug 19, 2025 | 3.52 | 3.68 | 3.22 | 3.35 | 3.35 | -9.95% | 550,015 |
| Aug 18, 2025 | 3.99 | 4.03 | 3.64 | 3.72 | 3.72 | -11.43% | 196,500 |
| Aug 15, 2025 | 4.13 | 4.25 | 3.92 | 4.20 | 4.20 | 0.00% | 213,623 |
| Aug 14, 2025 | 4.39 | 4.46 | 4.07 | 4.20 | 4.20 | -8.10% | 328,500 |
| Aug 13, 2025 | 4.68 | 4.83 | 4.40 | 4.57 | 4.57 | -3.59% | 276,600 |
| Aug 12, 2025 | 4.90 | 4.90 | 4.55 | 4.74 | 4.74 | -1.66% | 184,238 |
| Aug 11, 2025 | 5.25 | 5.60 | 4.67 | 4.82 | 4.82 | -7.66% | 245,440 |
| Aug 8, 2025 | 5.30 | 5.39 | 5.08 | 5.22 | 5.22 | 0.77% | 124,846 |