Motorsport Gaming Us LLC (MSGM) Historical Stock Data
1.10 ↑0.04 (3.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSGM is down -0.48% a day on average. There have been 12 days where Motorsport Gaming Us LLC closed green and 18 days where MSGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.06 | 1.10 | ↑$0.04 (3.77%) | 1.06 | 1.12 | 25.36K |
| 2024-12-19 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.02 | 1.11 | 30.11K |
| 2024-12-18 | 1.14 | 1.06 | ↓$0.08 (-7.02%) | 1.06 | 1.14 | 87.10K |
| 2024-12-17 | 1.17 | 1.14 | ↓$0.03 (-2.56%) | 1.12 | 1.17 | 24.17K |
| 2024-12-16 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.14 | 1.19 | 21.99K |
| 2024-12-13 | 1.15 | 1.17 | ↑$0.02 (1.81%) | 1.14 | 1.19 | 19.03K |
| 2024-12-12 | 1.22 | 1.15 | ↓$0.07 (-5.74%) | 1.13 | 1.23 | 40.16K |
| 2024-12-11 | 1.28 | 1.22 | ↓$0.06 (-4.69%) | 1.14 | 1.29 | 28.83K |
| 2024-12-10 | 1.32 | 1.27 | ↓$0.05 (-3.79%) | 1.26 | 1.33 | 15.61K |
| 2024-12-09 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.27 | 1.40 | 12.42K |
| 2024-12-06 | 1.28 | 1.32 | ↑$0.04 (3.13%) | 1.15 | 1.39 | 54.88K |
| 2024-12-05 | 1.24 | 1.28 | ↑$0.04 (3.23%) | 1.24 | 1.30 | 20.72K |
| 2024-12-04 | 1.27 | 1.24 | ↓$0.03 (-2.36%) | 1.20 | 1.29 | 16.05K |
| 2024-12-03 | 1.35 | 1.27 | ↓$0.08 (-5.93%) | 1.22 | 1.43 | 24.23K |
| 2024-12-02 | 1.29 | 1.36 | ↑$0.07 (5.43%) | 1.28 | 1.41 | 33.20K |
| 2024-11-29 | 1.36 | 1.32 | ↓$0.04 (-2.69%) | 1.30 | 1.36 | 7.13K |
| 2024-11-27 | 1.27 | 1.34 | ↑$0.07 (5.51%) | 1.27 | 1.39 | 62.81K |
| 2024-11-26 | 1.12 | 1.27 | ↑$0.15 (13.39%) | 1.12 | 1.30 | 87.06K |
| 2024-11-25 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.10 | 1.17 | 30.20K |
| 2024-11-22 | 1.13 | 1.11 | ↓$0.02 (-1.65%) | 1.10 | 1.13 | 11.07K |
| 2024-11-21 | 1.08 | 1.13 | ↑$0.05 (4.63%) | 1.08 | 1.13 | 10.43K |
| 2024-11-20 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.07 | 1.10 | 13.23K |
| 2024-11-19 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.05 | 1.11 | 40.32K |
| 2024-11-18 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.09 | 1.14 | 47.81K |
| 2024-11-15 | 1.20 | 1.11 | ↓$0.09 (-7.50%) | 1.11 | 1.22 | 32.40K |
| 2024-11-14 | 1.23 | 1.23 | ↓$0.00 (-0.15%) | 1.19 | 1.25 | 19.90K |
| 2024-11-13 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.21 | 1.27 | 18.95K |
| 2024-11-12 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.20 | 1.24 | 9.78K |
| 2024-11-11 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.19 | 1.29 | 32K |
| 2024-11-08 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.25 | 1.30 | 27.75K |
Create an account or log in to view more rows.
$MSGM Shorts are calling in all the favors
$MSGM going down
$MSGM today feels different to the moon
$MSGM every dip gets bought up.
$MSGM news?
$MSGM i'm out of slaps for the day
$MSGM the bulls in here
$MSGM HODL!!!
$MSGM how low can she go
$MSGM Many many bears