Canada markets close in 5 hours 57 minutes

MSP Recovery, Inc. (LIFW)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.7000-0.0027 (-0.38%)
As of 09:53AM EDT. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20240.71900.71900.70000.70000.700026,289
Jun 03, 20240.69200.70600.67400.70300.7030225,700
May 31, 20240.68100.71500.67000.71500.7150210,400
May 30, 20240.70200.72000.68100.68700.6870171,600
May 29, 20240.72500.73000.69200.71300.7130183,000
May 28, 20240.70000.72500.68500.72500.7250267,600
May 24, 20240.69900.70900.68200.69900.6990218,600
May 23, 20240.73600.73600.69100.70600.7060197,400
May 22, 20240.70000.73000.69100.71300.7130194,500
May 21, 20240.71000.74000.70500.72000.7200320,000
May 20, 20240.77500.78000.69000.70500.7050899,200
May 17, 20240.80800.82900.75900.76600.7660498,200
May 16, 20240.83000.88000.77000.79000.7900655,100
May 15, 20240.81000.83300.76100.79000.7900438,700
May 14, 20240.80000.82000.76600.80900.8090671,800
May 13, 20240.84700.88900.80000.80800.8080323,600
May 10, 20240.85600.88000.83000.86100.8610129,100
May 09, 20240.85400.89000.83600.86000.8600198,900
May 08, 20240.88000.90600.85100.86000.8600170,100
May 07, 20240.90000.90600.87000.88000.8800186,800
May 06, 20240.88100.92000.86200.88600.8860226,400
May 03, 20240.93600.95000.87300.89500.8950351,300
May 02, 20240.94000.96600.90000.92000.9200168,700
May 01, 20240.96100.98000.91000.92000.9200237,200
Apr 30, 20240.99500.99500.95000.99000.9900172,500
Apr 29, 20241.03001.04800.92500.97000.9700421,200
Apr 26, 20240.99901.02000.96301.01001.0100310,800
Apr 25, 20241.11001.17000.93500.93500.9350827,600
Apr 24, 20241.08001.17001.08001.13001.1300376,300
Apr 23, 20241.20001.36001.10001.13001.13001,238,100
Apr 22, 20240.99401.33000.93401.22001.22002,834,500
Apr 19, 20240.86001.05000.86000.94800.94801,544,200
Apr 18, 20240.93000.95000.82800.83000.8300432,300
Apr 17, 20240.91100.96000.85000.94300.9430639,000
Apr 16, 20240.91701.02000.80400.93200.93201,042,100
Apr 15, 20241.09001.09000.91000.95200.95201,376,500
Apr 12, 20241.17001.20000.99101.14001.14001,469,600
Apr 11, 20241.48001.58001.12001.18001.18002,533,400
Apr 10, 20241.37001.64001.36001.52001.52001,891,200
Apr 09, 20241.73001.95001.34001.41001.41005,598,000
Apr 08, 20241.44002.64001.41001.56001.560024,044,900
Apr 05, 20241.10001.34001.03001.31001.31004,224,500
Apr 04, 20241.08001.20000.90001.15001.15003,517,700
Apr 03, 20240.91901.30000.86101.08001.080012,993,500
Apr 02, 20240.84900.98700.72000.91000.910029,902,100
Apr 01, 20240.71400.71400.65000.66700.66709,224,100
Mar 28, 20240.72400.72400.67400.68500.6850359,700
Mar 27, 20240.73400.73900.68200.70200.7020289,300
Mar 26, 20240.75000.75100.71500.73000.7300212,200
Mar 25, 20240.75500.76000.71100.75900.7590244,700
Mar 22, 20240.75200.77300.73000.75300.7530197,700
Mar 21, 20240.79000.80000.74800.76700.7670200,500
Mar 20, 20240.76000.78000.75000.76600.7660211,600
Mar 19, 20240.78300.80900.75800.76000.7600188,800
Mar 18, 20240.78800.82000.77500.79300.7930280,800
Mar 15, 20240.78000.83000.76200.76800.7680353,500
Mar 14, 20240.81900.83200.75100.76000.7600507,300
Mar 13, 20240.89000.89000.82700.83000.8300299,900
Mar 12, 20240.93200.95700.87400.87800.8780458,000
Mar 11, 20240.95301.01000.92200.93100.9310302,600
Mar 08, 20240.98901.03000.93600.97000.9700312,700
Mar 07, 20240.98001.04000.90401.00001.00001,036,900
Mar 06, 20241.10001.12500.95601.02001.02001,553,500
Mar 05, 20241.24001.30001.12001.21001.21004,414,100
Mar 04, 20241.08001.42001.03001.14001.140011,513,000
Mar 01, 20240.85001.12000.85001.03001.03003,310,000
Feb 29, 20240.81500.88100.80000.85000.8500187,900
Feb 28, 20240.81000.83000.80000.82000.8200113,300
Feb 27, 20240.80000.83000.78000.80800.8080124,500
Feb 26, 20240.80500.83900.80200.81000.8100111,600
Feb 23, 20240.81100.84000.80000.80200.8020136,700
Feb 22, 20240.82600.84900.80000.82200.822098,800
Feb 21, 20240.85500.86000.80400.83700.837092,600
Feb 20, 20240.84000.85400.81000.84900.8490219,200
Feb 16, 20240.82000.83500.80000.82000.8200291,100
Feb 15, 20240.79500.83000.78000.82100.8210194,000
Feb 14, 20240.75100.81000.75100.80000.8000482,000
Feb 13, 20240.77200.80000.74000.77000.7700239,300
Feb 12, 20240.79000.83300.75200.76900.7690125,800
Feb 09, 20240.75500.83000.75500.78000.7800261,100
Feb 08, 20240.80000.81400.76000.77000.7700230,700
Feb 07, 20240.80800.82600.72100.82200.8220609,000
Feb 06, 20240.90100.92500.80000.81700.8170449,000
Feb 05, 20241.06001.06000.87500.87800.8780749,000
Feb 02, 20241.08001.11001.06001.07001.0700216,800
Feb 01, 20241.09001.11001.06001.08001.0800514,200
Jan 31, 20241.12001.13001.08001.09001.0900377,100
Jan 30, 20241.20001.21001.10001.11001.1100757,400
Jan 29, 20241.17001.23501.15001.23001.2300309,600
Jan 26, 20241.16001.23001.15001.18001.1800495,800
Jan 25, 20241.18001.22001.15001.17001.1700325,900
Jan 24, 20241.20001.24001.17501.20001.2000492,300
Jan 23, 20241.20001.33001.10001.25001.25001,826,200
Jan 22, 20241.42001.55001.27001.28001.280015,366,700
Jan 19, 20241.21001.26401.20001.21001.210081,200
Jan 18, 20241.32001.32001.23001.23001.2300123,800
Jan 17, 20241.29001.31701.26001.29001.2900252,700
Jan 16, 20241.47001.47001.28001.29001.2900207,900
Jan 12, 20241.50001.55601.45001.45001.4500218,600
Jan 11, 20241.69001.69001.47201.50001.5000210,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...