MSP Recovery Inc. (MSPR)
2.37
-0.46 (-16.25%)
At close: Apr 15, 2025, 3:59 PM
2.30
-2.98%
After-hours: Apr 15, 2025, 07:59 PM EDT
MSP Recovery Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 2.26 | 2.26 | 2.88 | 2.88 | 2.11 | 2.11 | 2.83 | 2.83 | 13.20% | 1,890,608 |
| Apr 11, 2025 | 3.23 | 3.23 | 3.53 | 3.53 | 2.22 | 2.22 | 2.50 | 2.50 | 95.31% | 87,158,400 |
| Apr 10, 2025 | 1.33 | 1.33 | 1.38 | 1.38 | 1.27 | 1.27 | 1.28 | 1.28 | -7.25% | 710,300 |
| Apr 9, 2025 | 1.21 | 1.21 | 1.49 | 1.49 | 1.21 | 1.21 | 1.38 | 1.38 | 2.99% | 86,300 |
| Apr 8, 2025 | 1.42 | 1.42 | 1.44 | 1.44 | 1.27 | 1.27 | 1.34 | 1.34 | -7.59% | 18,400 |
| Apr 7, 2025 | 1.31 | 1.31 | 1.45 | 1.45 | 1.15 | 1.15 | 1.45 | 1.45 | 9.85% | 63,400 |
| Apr 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.26 | 1.26 | 1.32 | 1.32 | -6.38% | 19,100 |
| Apr 3, 2025 | 1.37 | 1.37 | 1.48 | 1.48 | 1.20 | 1.20 | 1.41 | 1.41 | -10.19% | 53,800 |
| Apr 2, 2025 | 1.19 | 1.19 | 1.58 | 1.58 | 1.17 | 1.17 | 1.57 | 1.57 | 28.69% | 137,900 |
| Apr 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.10 | 1.10 | 1.22 | 1.22 | -3.94% | 31,300 |
| Mar 31, 2025 | 1.33 | 1.33 | 1.37 | 1.37 | 1.25 | 1.25 | 1.27 | 1.27 | -7.97% | 23,600 |
| Mar 28, 2025 | 1.40 | 1.40 | 1.42 | 1.42 | 1.27 | 1.27 | 1.38 | 1.38 | -2.82% | 14,900 |
| Mar 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.31 | 1.31 | 1.42 | 1.42 | 0.00% | 17,900 |
| Mar 26, 2025 | 1.51 | 1.51 | 1.56 | 1.56 | 1.31 | 1.31 | 1.42 | 1.42 | -5.96% | 34,100 |
| Mar 25, 2025 | 1.30 | 1.30 | 1.61 | 1.61 | 1.26 | 1.26 | 1.51 | 1.51 | 17.05% | 115,600 |
| Mar 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.17 | 1.17 | 1.29 | 1.29 | -0.77% | 60,015 |
| Mar 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.24 | 1.24 | 1.30 | 1.30 | -4.41% | 46,800 |
| Mar 20, 2025 | 1.41 | 1.41 | 1.45 | 1.45 | 1.27 | 1.27 | 1.36 | 1.36 | -3.55% | 40,500 |
| Mar 19, 2025 | 1.59 | 1.59 | 1.60 | 1.60 | 1.33 | 1.33 | 1.41 | 1.41 | -8.44% | 51,500 |
| Mar 18, 2025 | 1.67 | 1.67 | 1.74 | 1.74 | 1.50 | 1.50 | 1.54 | 1.54 | -9.94% | 44,900 |
| Mar 17, 2025 | 1.75 | 1.75 | 1.79 | 1.79 | 1.63 | 1.63 | 1.71 | 1.71 | -4.47% | 29,912 |
| Mar 14, 2025 | 1.72 | 1.72 | 1.80 | 1.80 | 1.67 | 1.67 | 1.79 | 1.79 | 4.07% | 27,900 |
| Mar 13, 2025 | 1.76 | 1.76 | 1.82 | 1.82 | 1.70 | 1.70 | 1.72 | 1.72 | -4.97% | 15,828 |
| Mar 12, 2025 | 1.77 | 1.77 | 1.88 | 1.88 | 1.70 | 1.70 | 1.81 | 1.81 | 2.26% | 28,200 |
| Mar 11, 2025 | 1.76 | 1.76 | 1.85 | 1.85 | 1.75 | 1.75 | 1.77 | 1.77 | -2.21% | 18,730 |
| Mar 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.75 | 1.75 | 1.81 | 1.81 | -9.05% | 19,200 |
| Mar 7, 2025 | 1.74 | 1.74 | 2.01 | 2.01 | 1.74 | 1.74 | 1.99 | 1.99 | 12.43% | 44,420 |
| Mar 6, 2025 | 1.98 | 1.98 | 2.05 | 2.05 | 1.69 | 1.69 | 1.77 | 1.77 | -9.69% | 94,100 |
| Mar 5, 2025 | 2.00 | 2.00 | 2.11 | 2.11 | 1.92 | 1.92 | 1.96 | 1.96 | -2.00% | 10,300 |
| Mar 4, 2025 | 1.84 | 1.84 | 2.12 | 2.12 | 1.72 | 1.72 | 2.00 | 2.00 | 8.11% | 57,300 |
| Mar 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.75 | 1.75 | 1.85 | 1.85 | -6.09% | 32,700 |
| Feb 28, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 1.90 | 1.90 | 1.97 | 1.97 | -7.51% | 50,600 |
| Feb 27, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.11 | 2.11 | 2.13 | 2.13 | -6.58% | 43,300 |
| Feb 26, 2025 | 2.21 | 2.21 | 2.38 | 2.38 | 2.18 | 2.18 | 2.28 | 2.28 | -1.72% | 58,600 |
| Feb 25, 2025 | 2.17 | 2.17 | 2.55 | 2.55 | 2.17 | 2.17 | 2.32 | 2.32 | 3.11% | 106,600 |
| Feb 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.17 | 2.17 | 2.25 | 2.25 | -10.36% | 67,400 |
| Feb 21, 2025 | 2.54 | 2.54 | 2.55 | 2.55 | 2.40 | 2.40 | 2.51 | 2.51 | 1.62% | 90,200 |
| Feb 20, 2025 | 2.71 | 2.71 | 2.76 | 2.76 | 2.46 | 2.46 | 2.47 | 2.47 | -9.85% | 64,700 |
| Feb 19, 2025 | 2.91 | 2.91 | 2.93 | 2.93 | 2.70 | 2.70 | 2.74 | 2.74 | -7.74% | 52,700 |
| Feb 18, 2025 | 2.88 | 2.88 | 3.00 | 3.00 | 2.82 | 2.82 | 2.97 | 2.97 | 4.58% | 89,300 |
| Feb 14, 2025 | 3.12 | 3.12 | 3.14 | 3.14 | 2.76 | 2.76 | 2.84 | 2.84 | -1.39% | 83,100 |
| Feb 13, 2025 | 2.77 | 2.77 | 3.09 | 3.09 | 2.56 | 2.56 | 2.88 | 2.88 | 3.97% | 179,300 |
| Feb 12, 2025 | 2.81 | 2.81 | 2.91 | 2.91 | 2.65 | 2.65 | 2.77 | 2.77 | 2.21% | 83,100 |
| Feb 11, 2025 | 2.52 | 2.52 | 2.84 | 2.84 | 2.42 | 2.42 | 2.71 | 2.71 | 7.97% | 172,200 |
| Feb 10, 2025 | 2.87 | 2.87 | 3.28 | 3.28 | 2.49 | 2.49 | 2.51 | 2.51 | -12.54% | 432,656 |
| Feb 7, 2025 | 2.97 | 2.97 | 3.40 | 3.40 | 2.62 | 2.62 | 2.87 | 2.87 | -1.71% | 1,294,521 |
| Feb 6, 2025 | 1.85 | 1.85 | 3.05 | 3.05 | 1.85 | 1.85 | 2.92 | 2.92 | 64.97% | 12,573,563 |
| Feb 5, 2025 | 1.78 | 1.78 | 1.82 | 1.82 | 1.76 | 1.76 | 1.77 | 1.77 | -0.56% | 13,700 |
| Feb 4, 2025 | 1.74 | 1.74 | 1.83 | 1.83 | 1.74 | 1.74 | 1.78 | 1.78 | 0.00% | 28,450 |
| Feb 3, 2025 | 1.83 | 1.83 | 1.88 | 1.88 | 1.70 | 1.70 | 1.78 | 1.78 | -2.73% | 34,998 |