Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Motorsport Games Inc. (MSGM)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.6025-0.0656 (-9.82%)
At close: 03:49PM EDT
0.6600 +0.06 (+9.54%)
After hours: 07:43PM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20220.62000.66800.60010.60250.602547,705
Sep 26, 20220.70000.71300.63200.66800.668063,500
Sep 23, 20220.60000.84000.60000.70400.7040590,700
Sep 22, 20220.80000.80000.61300.61300.6130104,200
Sep 21, 20220.97700.97700.73000.82700.8270136,800
Sep 20, 20220.88301.05000.83600.94600.9460473,700
Sep 19, 20220.90800.93900.84600.86100.861031,100
Sep 16, 20220.88200.98000.86000.90700.907045,100
Sep 15, 20220.80200.98000.78000.85600.856089,700
Sep 14, 20220.94600.94600.75000.78500.7850141,300
Sep 13, 20220.71001.08000.71000.97000.9700976,900
Sep 12, 20220.83500.83500.70500.73200.732073,900
Sep 09, 20220.74000.87800.70300.81000.8100266,800
Sep 08, 20220.74000.74000.69900.70000.700029,200
Sep 07, 20220.68800.74400.66100.72000.720060,000
Sep 06, 20220.72700.72700.66000.69200.692046,100
Sep 02, 20220.74000.74000.70100.73100.731053,900
Sep 01, 20220.64000.74300.59500.73800.7380243,500
Aug 31, 20220.60300.66000.60300.63900.639039,900
Aug 30, 20220.58900.66900.57000.61500.6150186,700
Aug 29, 20220.59000.60000.57500.60000.600036,700
Aug 26, 20220.61000.64400.56500.61600.616047,000
Aug 25, 20220.61500.61500.58100.59400.594020,600
Aug 24, 20220.57000.61500.57000.60900.60909,600
Aug 23, 20220.57400.60000.55100.59500.595039,200
Aug 22, 20220.65200.65200.57000.58000.580020,100
Aug 19, 20220.62000.62000.58000.59200.592016,200
Aug 18, 20220.62900.63000.59000.63000.630025,700
Aug 17, 20220.64900.64900.59000.60900.609049,400
Aug 16, 20220.66200.67000.60200.63000.630068,600
Aug 15, 20220.62000.68000.62000.63000.630051,200
Aug 12, 20220.64000.64000.60000.60100.601035,400
Aug 11, 20220.64000.64000.58700.61800.6180106,100
Aug 10, 20220.65000.74700.59000.68500.6850245,200
Aug 09, 20220.58900.65900.56000.61800.618084,300
Aug 08, 20220.61900.62000.56600.56800.5680124,000
Aug 05, 20220.62000.62000.56000.59800.598042,900
Aug 04, 20220.62000.62000.57000.60700.607036,600
Aug 03, 20220.61000.63500.59000.59000.590065,400
Aug 02, 20220.58000.67800.58000.62000.620044,700
Aug 01, 20220.59700.62700.58000.60000.600017,800
Jul 29, 20220.59000.64000.56000.62000.620016,000
Jul 28, 20220.62000.64300.61500.62600.62608,800
Jul 27, 20220.64000.65000.60000.63000.630010,500
Jul 26, 20220.66900.67600.61000.63000.630034,400
Jul 25, 20220.61000.61000.59000.59000.590027,200
Jul 22, 20220.63000.68000.53000.60600.606063,100
Jul 21, 20220.64000.64500.63000.64500.645017,400
Jul 20, 20220.62400.66300.60000.62000.620019,400
Jul 19, 20220.63000.67000.62000.65700.657014,800
Jul 18, 20220.57500.73600.57500.64800.648066,600
Jul 15, 20220.65000.65000.57000.57500.575034,200
Jul 14, 20220.62400.65000.56000.61500.615020,600
Jul 13, 20220.63000.65000.56100.59500.595011,400
Jul 12, 20220.65600.65600.58000.63000.630018,900
Jul 11, 20220.73000.75000.61500.67000.670027,100
Jul 08, 20220.66000.68000.64100.65600.656011,900
Jul 07, 20220.64000.68000.61100.64000.640021,900
Jul 06, 20220.68000.69500.61000.62500.625026,000
Jul 05, 20220.67500.67500.65000.65000.65009,700
Jul 01, 20220.67600.70400.65000.66100.661010,400
Jun 30, 20220.73300.75000.63600.65900.659036,600
Jun 29, 20220.84500.84500.71300.74000.740081,400
Jun 28, 20220.64300.90000.64300.81000.8100600,100
Jun 27, 20220.65000.68000.60000.64900.649022,000
Jun 24, 20220.70000.70000.62000.66400.664025,500
Jun 23, 20220.57000.68500.57000.64500.6450313,800
Jun 22, 20220.59200.65000.53200.56700.567055,300
Jun 21, 20220.55700.56900.46000.56400.5640137,200
Jun 17, 20220.63500.65300.45500.45500.4550107,600
Jun 16, 20220.56600.65200.55300.62200.622099,300
Jun 15, 20220.57800.57800.55200.57800.578032,100
Jun 14, 20220.60000.61000.55100.57000.570021,400
Jun 13, 20220.70000.70000.55100.60000.600060,900
Jun 10, 20220.65000.66900.62000.63200.63209,900
Jun 09, 20220.72000.72000.60100.67100.671021,900
Jun 08, 20220.71300.71500.66000.68000.68005,300
Jun 07, 20220.63600.67000.63600.66000.660044,900
Jun 06, 20220.76900.76900.60100.63600.636058,800
Jun 03, 20220.74000.83000.68000.69000.690056,800
Jun 02, 20220.71500.74000.70000.70100.701061,700
Jun 01, 20220.67500.70000.63000.64500.6450294,500
May 31, 20220.73400.73400.63700.63700.6370230,800
May 27, 20220.69500.70000.67000.67000.670032,000
May 26, 20220.67900.70000.66000.67000.670036,800
May 25, 20220.68000.71000.66000.66100.661064,700
May 24, 20220.69300.71300.66000.68000.680068,400
May 23, 20220.67200.69700.63000.66000.660015,700
May 20, 20220.69000.69700.63800.64500.645035,300
May 19, 20220.70000.70600.68600.69000.690027,300
May 18, 20220.69200.71000.67000.70400.70405,300
May 17, 20220.72000.73700.67800.69000.690023,500
May 16, 20220.71000.74000.68800.69000.690071,400
May 13, 20220.68000.75000.67000.72000.720050,700
May 12, 20220.70000.70000.63000.65300.653054,800
May 11, 20220.66900.75500.63000.66500.665056,200
May 10, 20220.69700.72600.63300.65000.650033,700
May 09, 20220.83000.84000.70000.72300.723046,300
May 06, 20220.78100.84400.78100.81000.810037,200
May 05, 20220.92200.92200.81100.82700.827050,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement