Motorsport Gaming Us LLC (MSGM) Historical Stock Data

2.43 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MSGM is up 4.96% a day on average. There have been 16 days where Motorsport Gaming Us LLC closed green and 14 days where MSGM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-07	2.46	2.43	↓$0.03 (-1.22%)	2.40	2.65	38.07K
2025-05-06	2.60	2.50	↓$0.10 (-3.85%)	2.48	2.64	29.34K
2025-05-05	2.47	2.57	↑$0.10 (4.05%)	2.42	2.65	33.24K
2025-05-02	2.54	2.52	↓$0.02 (-0.79%)	2.47	2.56	48.91K
2025-05-01	2.35	2.54	↑$0.19 (8.09%)	2.35	2.62	61.16K
2025-04-30	2.31	2.44	↑$0.13 (5.63%)	2.31	2.45	63.06K
2025-04-29	2.54	2.42	↓$0.12 (-4.72%)	2.29	2.54	112.21K
2025-04-28	2.35	2.65	↑$0.30 (12.77%)	2.32	3.09	660.63K
2025-04-25	2.41	2.40	↓$0.01 (-0.41%)	2.31	2.49	124.76K
2025-04-24	2.21	2.41	↑$0.20 (9.05%)	2.21	2.44	382.19K
2025-04-23	2.21	2.27	↑$0.06 (2.71%)	2.10	2.47	287.20K
2025-04-22	2.32	2.22	↓$0.10 (-4.31%)	2.06	2.38	313.53K
2025-04-21	2.91	2.29	↓$0.62 (-21.31%)	1.93	2.95	2.39M
2025-04-17	1.18	2.75	↑$1.57 (133.05%)	1.18	3.10	36.91M
2025-04-16	1.07	1.12	↑$0.05 (4.67%)	0.92	1.44	1.16M
2025-04-15	0.88	1.08	↑$0.20 (22.73%)	0.83	1.08	3.46M
2025-04-14	0.85	0.87	↑$0.02 (2.45%)	0.85	0.90	16.02K
2025-04-11	0.82	0.83	↑$0.01 (0.98%)	0.82	0.88	22.87K
2025-04-10	0.83	0.83	↑$0.00 (0.00%)	0.83	0.85	8.56K
2025-04-09	0.83	0.83	↓$0.01 (-0.60%)	0.73	0.86	26.88K
2025-04-08	0.90	0.82	↓$0.08 (-8.99%)	0.82	0.93	9.20K
2025-04-07	0.93	0.93	↑$0.00 (0.00%)	0.81	0.93	61.86K
2025-04-04	0.97	0.93	↓$0.04 (-4.13%)	0.91	0.97	14.84K
2025-04-03	1.02	1.01	↓$0.01 (-0.98%)	1.01	1.02	6.11K
2025-04-02	1.04	1.03	↓$0.01 (-0.96%)	0.97	1.05	40.74K
2025-04-01	1.03	1.04	↑$0.01 (0.97%)	1.01	1.09	73.15K
2025-03-31	1.05	1.05	↑$0.00 (0.00%)	1.04	1.06	21.42K
2025-03-28	1.10	1.11	↑$0.01 (0.91%)	1.05	1.12	27.24K
2025-03-27	1.12	1.09	↓$0.03 (-2.68%)	1.08	1.12	10.46K
2025-03-26	1.17	1.12	↓$0.05 (-4.27%)	1.12	1.17	9.54K