Motorsport Games Inc. (MSGM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MSGM Historical Return
If you invested $1000 in Motorsport Games Inc. (MSGM) since IPO date, it would be worth $14.77 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $35.53, while $1000 invested 1 year ago would be worth $2,172.27. This corresponds to total returns of -98.52%, -96.45%, 117.23%, respectively, with annualized returns of -51.78%, -48.72%, 117.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MSGM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 5.03 | 5.17 | 5.17 | 5.41 | 4.92 | 66,666 |
| October 21, 2026 | 5.2 | 5.04 | 5.04 | 5.34 | 5.04 | 33,951 |
| October 20, 2026 | 5.26 | 5.15 | 5.15 | 5.39 | 5.05 | 67,680 |
| October 19, 2026 | 5.52 | 5.3 | 5.3 | 5.57 | 5.2 | 117,318 |
| October 16, 2026 | 5.45 | 5.62 | 5.62 | 5.65 | 5.38 | 85,834 |
| October 15, 2026 | 5.03 | 5.45 | 5.45 | 5.47 | 5.03 | 59,863 |
| October 14, 2026 | 5.36 | 5.33 | 5.33 | 5.42 | 5.28 | 43,781 |
| October 13, 2026 | 5.22 | 5.42 | 5.42 | 5.5 | 5.21 | 56,584 |
| October 12, 2026 | 5.49 | 5.3 | 5.3 | 5.49 | 5.04 | 123,295 |
| October 09, 2026 | 5.05 | 5.13 | 5.13 | 5.22 | 5.05 | 37,930 |
| October 08, 2026 | 5.35 | 5.16 | 5.16 | 5.35 | 5 | 83,861 |
| October 07, 2026 | 5.23 | 5.35 | 5.35 | 5.43 | 5.1 | 87,779 |
| October 06, 2026 | 5.4 | 5.2 | 5.2 | 5.5 | 5.13 | 72,345 |
| October 05, 2026 | 4.92 | 5.38 | 5.38 | 5.4 | 4.87 | 238,917 |
| October 02, 2026 | 4.95 | 4.86 | 4.86 | 5.07 | 4.71 | 62,758 |
| October 01, 2026 | 4.9 | 4.84 | 4.84 | 5.08 | 4.83 | 114,943 |
| September 30, 2026 | 4.54 | 4.87 | 4.87 | 4.92 | 4.48 | 120,004 |
| September 29, 2026 | 4.31 | 4.54 | 4.54 | 4.6 | 4.31 | 69,247 |
| September 28, 2026 | 4.4 | 4.42 | 4.42 | 4.42 | 4.31 | 62,002 |
| September 25, 2026 | 4.26 | 4.28 | 4.28 | 4.43 | 4.23 | 52,294 |
| September 24, 2026 | 4.23 | 4.19 | 4.19 | 4.28 | 4.17 | 50,498 |
| September 23, 2026 | 4.28 | 4.35 | 4.35 | 4.47 | 4.22 | 50,570 |
| September 22, 2026 | 4.2 | 4.23 | 4.23 | 4.29 | 4.2 | 43,747 |
| September 21, 2026 | 4.21 | 4.25 | 4.25 | 4.29 | 4.2 | 85,997 |
| September 18, 2026 | 4.32 | 4.15 | 4.15 | 4.32 | 4.14 | 163,874 |
| September 17, 2026 | 4.47 | 4.53 | 4.53 | 4.78 | 4.47 | 149,113 |
| September 16, 2026 | 4.3 | 4.3 | 4.3 | 4.47 | 4.26 | 70,321 |
| September 15, 2026 | 4.38 | 4.37 | 4.37 | 4.55 | 4.35 | 79,964 |
| September 11, 2026 | 4.64 | 4.97 | 4.97 | 5.2 | 4.64 | 182,507 |
| September 10, 2026 | 4.97 | 4.63 | 4.63 | 5.12 | 4.62 | 71,986 |
| September 09, 2026 | 4.83 | 5.2 | 5.2 | 5.25 | 4.66 | 234,121 |
| September 08, 2026 | 4.85 | 4.8 | 4.8 | 5.19 | 4.6 | 266,187 |
| September 04, 2026 | 4.07 | 4.58 | 4.58 | 4.68 | 4.06 | 312,179 |
| September 03, 2026 | 4.16 | 4.02 | 4.02 | 4.26 | 4.01 | 0 |
| September 02, 2026 | 4 | 4.08 | 4.08 | 4.29 | 4 | 95,638 |
| September 01, 2026 | 4.04 | 3.91 | 3.91 | 4.1 | 3.9 | 54,506 |
| August 31, 2026 | 3.84 | 3.88 | 3.88 | 3.97 | 3.83 | 19,327 |
| August 28, 2026 | 3.93 | 3.89 | 3.89 | 4.05 | 3.83 | 25,884 |
| August 27, 2026 | 3.95 | 3.9 | 3.9 | 3.97 | 3.87 | 52,393 |
| August 26, 2026 | 3.96 | 4.01 | 4.01 | 4.1 | 3.96 | 5,666 |
| August 25, 2026 | 4.05 | 3.99 | 3.99 | 4.1 | 3.99 | 18,192 |
| August 24, 2026 | 4.04 | 4.05 | 4.05 | 4.26 | 3.88 | 45,288 |
| August 21, 2026 | 3.7 | 3.96 | 3.96 | 4.06 | 3.5 | 125,179 |
| August 20, 2026 | 3.97 | 3.8 | 3.8 | 4.28 | 3.79 | 113,002 |
| August 19, 2026 | 4 | 3.95 | 3.95 | 4.12 | 3.93 | 13,697 |
| August 18, 2026 | 3.85 | 3.99 | 3.99 | 4.08 | 3.85 | 46,646 |
| August 17, 2026 | 3.79 | 3.88 | 3.88 | 4.3 | 3.71 | 244,008 |
| August 14, 2026 | 4.56 | 4.44 | 4.44 | 4.7 | 4.36 | 93,312 |
| August 13, 2026 | 4.36 | 4.48 | 4.48 | 4.65 | 4.33 | 28,943 |
| August 12, 2026 | 4.45 | 4.34 | 4.34 | 4.63 | 4.34 | 25,278 |
| August 11, 2026 | 4.34 | 4.44 | 4.44 | 4.49 | 4.3 | 18,944 |
| August 10, 2026 | 4.24 | 4.35 | 4.35 | 4.63 | 4.2 | 40,116 |
| August 07, 2026 | 3.96 | 4.1 | 4.1 | 4.23 | 3.89 | 29,794 |
| August 06, 2026 | 4.48 | 3.89 | 3.89 | 4.5 | 3.23 | 280,434 |
| August 05, 2026 | 4.47 | 4.46 | 4.46 | 4.56 | 4.34 | 34,749 |
| August 04, 2026 | 4.62 | 4.27 | 4.27 | 4.67 | 4.1 | 105,422 |
| August 03, 2026 | 4.39 | 4.73 | 4.73 | 4.75 | 4.32 | 28,801 |
| July 31, 2026 | 4.48 | 4.33 | 4.33 | 4.48 | 4.33 | 2,557 |
| July 30, 2026 | 4.38 | 4.55 | 4.55 | 4.85 | 4.36 | 24,961 |
| July 29, 2026 | 4.36 | 4.28 | 4.28 | 4.4 | 4.26 | 11,220 |
AD
