Skip to main content

Motorsport Games Inc. - Class A Common Stock (NQ:MSGM)

2.900 +0.020 (+0.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.900 2.900 2.840 2.900 17,613 +0.02(+0.69%)
Jun 27, 2025 2.740 2.896 2.740 2.880 13,221 +0.07(+2.49%)
Jun 26, 2025 2.750 2.900 2.740 2.810 58,734 +0.07(+2.55%)
Jun 25, 2025 2.730 2.804 2.730 2.740 7,418 -0.02(-0.72%)
Jun 24, 2025 2.740 2.760 2.720 2.760 20,385 +0.00(+0.00%)
Jun 23, 2025 2.720 2.900 2.720 2.760 16,337 +0.04(+1.47%)
Jun 20, 2025 2.850 2.880 2.720 2.720 30,197 -0.06(-2.16%)
Jun 18, 2025 2.690 2.830 2.690 2.780 21,325 +0.04(+1.46%)
Jun 17, 2025 2.800 2.800 2.710 2.740 24,370 -0.07(-2.66%)
Jun 16, 2025 2.720 2.862 2.720 2.815 11,008 +0.10(+3.87%)
Jun 13, 2025 2.800 2.800 2.650 2.710 21,897 -0.10(-3.56%)
Jun 12, 2025 2.940 2.972 2.810 2.810 13,660 -0.08(-2.77%)
Jun 11, 2025 2.850 2.940 2.850 2.890 7,167 +0.02(+0.52%)
Jun 10, 2025 2.873 2.997 2.810 2.875 16,023 +0.04(+1.41%)
Jun 09, 2025 2.770 2.989 2.720 2.835 30,151 +0.04(+1.61%)
Jun 06, 2025 2.730 2.817 2.670 2.790 18,472 +0.00(+0.00%)
Jun 05, 2025 2.880 2.978 2.754 2.790 138,571 -0.18(-6.06%)
Jun 04, 2025 3.060 3.070 2.775 2.970 54,508 -0.10(-3.26%)
Jun 03, 2025 2.770 3.100 2.761 3.070 35,809 +0.26(+9.25%)
Jun 02, 2025 3.000 3.115 2.500 2.810 153,396 -0.28(-9.06%)
May 30, 2025 3.180 3.330 3.000 3.090 98,518 +0.04(+1.31%)
May 29, 2025 3.300 3.330 3.000 3.050 211,613 -0.29(-8.68%)
May 28, 2025 3.390 3.400 3.170 3.340 92,547 +0.05(+1.52%)
May 27, 2025 2.960 3.500 2.960 3.290 394,411 +0.33(+11.15%)
May 23, 2025 2.810 2.989 2.810 2.960 62,051 -0.02(-0.67%)
May 22, 2025 2.940 3.000 2.910 2.980 43,343 +0.04(+1.36%)
May 21, 2025 2.910 2.980 2.820 2.940 43,723 +0.04(+1.38%)
May 20, 2025 2.800 2.928 2.780 2.900 69,402 +0.01(+0.35%)
May 19, 2025 2.850 2.980 2.757 2.890 114,891 +0.11(+3.96%)
May 16, 2025 2.590 2.880 2.510 2.780 75,588 +0.32(+13.01%)
May 15, 2025 2.510 2.579 2.450 2.460 21,371 -0.05(-1.99%)
May 14, 2025 2.430 2.560 2.430 2.510 36,136 +0.08(+3.29%)
May 13, 2025 2.380 2.570 2.300 2.430 48,095 +0.05(+2.10%)
May 12, 2025 2.460 2.470 2.230 2.380 88,486 -0.11(-4.42%)
May 09, 2025 2.330 2.570 2.310 2.490 160,749 +0.17(+7.33%)
May 08, 2025 2.360 2.426 2.240 2.320 66,444 -0.11(-4.53%)
May 07, 2025 2.460 2.650 2.400 2.430 38,069 -0.07(-2.80%)
May 06, 2025 2.600 2.650 2.480 2.500 29,562 -0.07(-2.72%)
May 05, 2025 2.470 2.650 2.420 2.570 33,275 +0.05(+1.98%)
May 02, 2025 2.540 2.557 2.466 2.520 50,572 -0.02(-0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.