Canada markets closed

Motorsport Games Inc. (MSGM)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.3000+0.0200 (+0.88%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.31002.32002.27002.30002.30006,372
May 01, 20242.27002.32002.27002.29002.29004,800
Apr 30, 20242.40002.40002.25002.25002.25007,900
Apr 29, 20242.50002.50002.41002.48002.48005,300
Apr 26, 20242.48002.58002.38502.58002.58008,500
Apr 25, 20242.55002.61902.48002.52002.520012,000
Apr 24, 20242.53002.72502.53002.62002.620035,700
Apr 23, 20242.67002.67002.55002.62002.62009,600
Apr 22, 20242.68002.71002.54002.58002.58008,100
Apr 19, 20242.45002.67002.39202.66002.660014,100
Apr 18, 20242.33002.52002.30002.49002.4900116,400
Apr 17, 20242.43002.44002.30002.37002.370029,400
Apr 16, 20242.55002.55102.32002.46002.460070,100
Apr 15, 20242.79002.90502.54002.59002.590039,800
Apr 12, 20242.91003.20002.65002.79002.7900119,900
Apr 11, 20243.00003.50002.89003.21003.2100449,300
Apr 10, 20242.59003.20002.48002.92002.9200861,300
Apr 09, 20242.21004.16002.21002.65002.650012,097,900
Apr 08, 20242.00002.26002.00002.11002.110010,800
Apr 05, 20242.12002.12002.00002.00002.00009,500
Apr 04, 20242.07802.11002.04002.05002.05005,400
Apr 03, 20242.12002.14302.04002.08002.08006,000
Apr 02, 20242.05002.17002.05002.09002.090015,200
Apr 01, 20242.18002.25002.09002.19502.195019,700
Mar 28, 20242.11002.15502.11002.11002.11003,800
Mar 27, 20242.19402.19402.02002.06002.060010,500
Mar 26, 20242.19002.19002.13002.17002.17009,000
Mar 25, 20242.21502.25002.16502.21002.21002,200
Mar 22, 20242.11002.30002.11002.21002.21005,200
Mar 21, 20242.10702.25002.10702.25002.25006,600
Mar 20, 20242.16802.20002.16002.16102.16103,300
Mar 19, 20242.16002.26002.16002.20002.20003,000
Mar 18, 20242.18202.29002.14402.18002.180010,000
Mar 15, 20242.15502.20002.10002.11002.110016,500
Mar 14, 20242.15002.20002.10002.11002.11005,900
Mar 13, 20242.13402.22002.12102.20102.201010,900
Mar 12, 20242.23002.28002.14002.20002.200019,000
Mar 11, 20242.20002.25002.20002.20002.20005,300
Mar 08, 20242.32302.38002.21002.21002.21009,600
Mar 07, 20242.27002.30002.25902.30002.30004,100
Mar 06, 20242.22002.31602.22002.29002.29004,500
Mar 05, 20242.33002.44002.24102.29502.29506,200
Mar 04, 20242.23002.35902.23002.25002.25007,200
Mar 01, 20242.34002.37002.22002.22002.22006,900
Feb 29, 20242.34002.34002.22002.22002.220017,300
Feb 28, 20242.27702.40002.27702.38002.38006,000
Feb 27, 20242.35002.52702.23002.33002.330033,100
Feb 26, 20242.39002.44002.39002.43002.43005,600
Feb 23, 20242.73002.74002.36002.41002.410019,500
Feb 22, 20242.67002.71002.52002.59002.590015,000
Feb 21, 20242.62002.87002.61002.77002.770010,400
Feb 20, 20242.59003.00002.56002.60002.600065,200
Feb 16, 20242.63002.84602.52002.54002.54008,400
Feb 15, 20242.40003.05002.29502.57002.5700116,700
Feb 14, 20242.25002.31002.23002.29002.290016,000
Feb 13, 20242.40002.40002.25002.27002.27008,300
Feb 12, 20242.48002.48002.25002.31002.310024,800
Feb 09, 20242.31002.33002.27502.33002.330019,500
Feb 08, 20242.45002.60002.30002.33002.330029,900
Feb 07, 20242.83002.83002.32002.55002.550027,400
Feb 06, 20242.84002.84002.43002.46002.46002,700
Feb 05, 20242.56002.58002.42702.58002.58002,200
Feb 02, 20242.66002.68002.48002.50002.50002,500
Feb 01, 20242.50002.55002.50002.55002.55003,000
Jan 31, 20242.71802.74702.42002.45102.45106,700
Jan 30, 20242.48002.82002.42002.44002.440011,100
Jan 29, 20242.50002.60002.50002.58002.58001,800
Jan 26, 20242.67002.85602.50702.56502.56503,900
Jan 25, 20242.50002.70502.40002.69002.690015,700
Jan 24, 20242.60002.88202.50002.73102.731010,100
Jan 23, 20242.74002.87002.54002.75902.75903,400
Jan 22, 20242.74002.74002.62002.64502.64503,900
Jan 19, 20242.62002.74002.50002.50002.50006,900
Jan 18, 20242.50002.59002.41002.50002.500013,900
Jan 17, 20242.56402.62502.50002.50002.50008,200
Jan 16, 20242.60003.05002.59002.77002.77003,700
Jan 12, 20242.58202.78002.56002.78002.78008,200
Jan 11, 20242.84002.84002.64002.75002.750015,400
Jan 10, 20243.11003.11002.73002.83002.830010,200
Jan 09, 20242.80003.03502.70003.03503.03503,000
Jan 08, 20242.77002.96002.63502.86502.86506,500
Jan 05, 20242.75802.84002.63402.71002.71002,800
Jan 04, 20242.81002.81002.70002.76502.76508,800
Jan 03, 20242.63002.76002.63002.76002.76002,400
Jan 02, 20243.01003.08002.57502.91502.915035,800
Dec 29, 20233.23003.29002.89003.09003.090034,000
Dec 28, 20233.22003.69003.12003.27003.270089,800
Dec 27, 20232.65003.35502.59003.12003.1200106,700
Dec 26, 20232.61002.62002.50002.57002.570039,300
Dec 22, 20232.90003.02602.59002.66002.660078,700
Dec 21, 20232.41003.14902.23302.90002.9000125,100
Dec 20, 20232.49002.49002.30202.30302.303015,700
Dec 19, 20232.45602.49002.35002.49002.49009,300
Dec 18, 20232.38002.50002.22002.37302.373023,000
Dec 15, 20232.18002.40002.14002.37002.370032,500
Dec 14, 20232.17002.30002.17002.18002.180016,000
Dec 13, 20232.30002.30002.18002.19702.19709,800
Dec 12, 20232.42002.47502.10002.25502.255037,300
Dec 11, 20232.40002.55002.40002.47502.47503,600
Dec 08, 20232.45002.59302.42002.42002.42006,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...