Motorsport Gaming Us LLC (MSGM) Historical Stock Data
1.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSGM is down -1.28% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.23 | 1.29 | 25.46K |
| 2024-11-06 | 1.21 | 1.23 | ↑$0.02 (1.65%) | 1.21 | 1.24 | 16.72K |
| 2024-11-05 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.20 | 1.23 | 8.70K |
| 2024-11-04 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.19 | 1.25 | 15.72K |
| 2024-11-01 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.18 | 1.21 | 6.72K |
| 2024-10-31 | 1.26 | 1.20 | ↓$0.06 (-4.76%) | 1.19 | 1.26 | 23.69K |
| 2024-10-30 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.26 | 1.28 | 15.67K |
| 2024-10-29 | 1.31 | 1.28 | ↓$0.03 (-2.29%) | 1.25 | 1.32 | 10.72K |
| 2024-10-28 | 1.32 | 1.31 | ↓$0.01 (-0.76%) | 1.29 | 1.33 | 24.51K |
| 2024-10-25 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.27 | 1.32 | 13.42K |
| 2024-10-24 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.29 | 1.31 | 8.39K |
| 2024-10-23 | 1.46 | 1.31 | ↓$0.15 (-10.27%) | 1.25 | 1.46 | 28.30K |
| 2024-10-22 | 1.44 | 1.41 | ↓$0.03 (-2.08%) | 1.40 | 1.44 | 14.78K |
| 2024-10-21 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.39 | 1.43 | 13.61K |
| 2024-10-18 | 1.27 | 1.39 | ↑$0.12 (9.45%) | 1.27 | 1.43 | 44.77K |
| 2024-10-17 | 1.27 | 1.27 | ↓$0.00 (-0.01%) | 1.26 | 1.30 | 24.30K |
| 2024-10-16 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.20 | 1.26 | 16.13K |
| 2024-10-15 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.18 | 1.27 | 12.34K |
| 2024-10-14 | 1.31 | 1.21 | ↓$0.10 (-7.63%) | 1.19 | 1.31 | 26.47K |
| 2024-10-11 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.19 | 1.26 | 24.93K |
| 2024-10-10 | 1.34 | 1.28 | ↓$0.07 (-4.85%) | 1.27 | 1.36 | 23.25K |
Create an account or log in to view more rows.
$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
$MSGM steady steady n hold