Advertisement
Advertisement
U.S. Markets close in 1 hr 18 mins
Advertisement
Advertisement
Advertisement
Advertisement

Motorsport Games Inc. (MSGM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
5.13-0.10 (-1.91%)
As of 02:33PM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20225.005.834.785.135.1369,805
Nov 28, 20225.766.115.215.235.2366,500
Nov 25, 20226.076.075.465.515.5119,800
Nov 23, 20225.776.385.526.106.10260,900
Nov 22, 20224.588.674.296.806.801,190,000
Nov 21, 20225.305.304.504.504.5011,300
Nov 18, 20225.515.895.135.515.5116,300
Nov 17, 20226.596.595.515.715.7120,400
Nov 16, 20228.508.506.626.796.7978,100
Nov 15, 20227.177.916.796.976.9732,200
Nov 14, 20228.338.477.677.917.9156,900
Nov 11, 20228.928.927.118.308.3094,900
Nov 10, 20228.2110.347.188.998.991,646,300
Nov 09, 20226.336.666.016.216.2111,230
Nov 08, 20226.786.786.006.666.661,380
Nov 07, 20226.587.006.506.756.75600
Nov 04, 20227.027.126.406.736.731,660
Nov 03, 20226.807.206.707.007.001,150
Nov 02, 20226.406.766.406.766.76570
Nov 01, 20226.627.076.386.386.381,310
Oct 31, 20226.896.896.616.736.73730
Oct 28, 20226.406.896.406.606.60560
Oct 27, 20227.297.306.606.706.703,060
Oct 26, 20227.557.556.897.227.222,160
Oct 25, 20227.087.607.007.607.601,560
Oct 24, 20227.527.677.087.317.311,430
Oct 21, 20227.617.947.567.757.751,020
Oct 20, 20227.678.007.157.857.859,050
Oct 19, 20228.038.037.607.707.701,610
Oct 18, 20228.018.017.497.757.752,640
Oct 17, 20227.308.107.297.297.294,390
Oct 14, 20228.308.307.307.307.306,250
Oct 13, 20227.898.177.688.158.153,550
Oct 12, 20227.968.607.208.078.073,500
Oct 11, 20227.858.507.518.278.279,840
Oct 10, 20227.908.067.477.907.902,630
Oct 07, 20228.408.407.757.757.753,550
Oct 06, 20228.008.507.568.498.492,720
Oct 05, 20227.008.006.577.907.905,100
Oct 04, 20226.697.456.406.936.939,040
Oct 03, 20226.066.776.016.436.438,540
Sep 30, 20226.106.355.605.705.704,440
Sep 29, 20226.406.525.806.106.105,980
Sep 28, 20226.106.506.006.056.054,270
Sep 27, 20226.206.686.006.036.034,860
Sep 26, 20227.007.136.326.686.686,350
Sep 23, 20226.008.406.007.047.0459,200
Sep 22, 20228.008.006.136.136.1310,420
Sep 21, 20229.779.777.308.278.2713,680
Sep 20, 20228.8310.508.369.469.4647,370
Sep 19, 20229.089.398.468.618.613,110
Sep 16, 20228.829.808.609.079.074,510
Sep 15, 20228.029.807.808.568.568,970
Sep 14, 20229.469.467.507.857.8514,130
Sep 13, 20227.1010.807.109.709.7097,690
Sep 12, 20228.358.357.057.327.327,390
Sep 09, 20227.408.787.038.108.1026,680
Sep 08, 20227.407.406.997.007.002,920
Sep 07, 20226.887.446.617.207.206,000
Sep 06, 20227.277.276.606.926.924,610
Sep 02, 20227.407.407.017.317.315,680
Sep 01, 20226.407.435.957.387.3824,350
Aug 31, 20226.036.606.036.396.393,990
Aug 30, 20225.896.695.706.156.1518,670
Aug 29, 20225.906.005.756.006.003,670
Aug 26, 20226.106.445.656.166.164,700
Aug 25, 20226.156.155.815.945.942,060
Aug 24, 20225.706.155.706.096.09960
Aug 23, 20225.746.005.515.955.953,920
Aug 22, 20226.526.525.705.805.802,010
Aug 19, 20226.206.205.805.925.921,620
Aug 18, 20226.296.305.906.306.302,570
Aug 17, 20226.496.495.906.096.094,940
Aug 16, 20226.626.706.026.306.306,860
Aug 15, 20226.206.806.206.306.305,120
Aug 12, 20226.406.406.006.016.013,540
Aug 11, 20226.406.405.876.186.1810,610
Aug 10, 20226.507.475.906.856.8524,520
Aug 09, 20225.896.595.606.186.188,430
Aug 08, 20226.196.205.665.685.6812,400
Aug 05, 20226.206.205.605.985.984,290
Aug 04, 20226.206.205.706.076.073,660
Aug 03, 20226.106.355.905.905.906,540
Aug 02, 20225.806.785.806.206.204,470
Aug 01, 20225.976.275.806.006.001,780
Jul 29, 20225.906.405.606.206.201,600
Jul 28, 20226.206.436.156.266.26880
Jul 27, 20226.406.506.006.306.301,050
Jul 26, 20226.696.766.106.306.303,440
Jul 25, 20226.106.105.905.905.902,720
Jul 22, 20226.306.805.306.066.066,310
Jul 21, 20226.406.456.306.456.451,740
Jul 20, 20226.246.636.006.206.201,940
Jul 19, 20226.306.706.206.576.571,480
Jul 18, 20225.757.365.756.486.486,660
Jul 15, 20226.506.505.705.755.753,420
Jul 14, 20226.246.505.606.156.152,060
Jul 13, 20226.306.505.615.955.951,140
Jul 12, 20226.566.565.806.306.301,890
Jul 11, 20227.307.506.156.706.702,710
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement