Motorsport Games Inc. (MSGM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Motorsport Games Inc. (MSGM) since IPO date, it would be worth $14.2 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $35.81, while $1000 invested 1 year ago would be worth $1,756.18. This corresponds to total returns of -98.58%, -96.42%, 75.62%, respectively, with annualized returns of -52.81%, -48.62%, 75.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2026 | 4.45 | 4.34 | 4.34 | 4.57 | 4.23 | 14,633 |
| July 27, 2026 | 4.46 | 4.41 | 4.41 | 4.58 | 4.25 | 15,504 |
| July 23, 2026 | 4.43 | 4.18 | 4.18 | 4.45 | 4.15 | 7,560 |
| July 22, 2026 | 4.6 | 4.39 | 4.39 | 4.6 | 4.36 | 5,748 |
| July 21, 2026 | 4.35 | 4.63 | 4.63 | 4.72 | 4.35 | 5,900 |
| July 20, 2026 | 4.57 | 4.73 | 4.73 | 4.85 | 4.42 | 24,557 |
| July 17, 2026 | 4.46 | 4.64 | 4.64 | 4.64 | 4.46 | 3,392 |
| July 16, 2026 | 4.65 | 4.68 | 4.68 | 4.75 | 4.57 | 25,091 |
| July 15, 2026 | 4.37 | 4.56 | 4.56 | 4.62 | 4.37 | 19,263 |
| July 14, 2026 | 4.65 | 4.4 | 4.4 | 4.65 | 4.39 | 6,053 |
| July 13, 2026 | 4.5 | 4.45 | 4.45 | 4.6 | 4.35 | 9,760 |
| July 10, 2026 | 4.54 | 4.61 | 4.61 | 4.77 | 4.54 | 6,327 |
| July 09, 2026 | 4.35 | 4.62 | 4.62 | 4.78 | 4.35 | 25,190 |
| July 08, 2026 | 4.6 | 4.25 | 4.25 | 4.65 | 4.24 | 21,861 |
| July 07, 2026 | 4.79 | 4.69 | 4.69 | 5.01 | 4.57 | 75,876 |
| July 06, 2026 | 4.46 | 4.79 | 4.79 | 4.83 | 4.46 | 77,930 |
| July 02, 2026 | 4.08 | 4.31 | 4.31 | 4.38 | 3.9 | 82,717 |
| July 01, 2026 | 3.91 | 4.1 | 4.1 | 4.2 | 3.83 | 38,153 |
| June 30, 2026 | 3.86 | 4 | 4 | 4.05 | 3.55 | 158,337 |
| June 29, 2026 | 3.8 | 4 | 4 | 4.1 | 3.78 | 41,985 |
| June 26, 2026 | 3.92 | 3.83 | 3.83 | 3.92 | 3.78 | 21,961 |
| June 25, 2026 | 4.02 | 3.96 | 3.96 | 4.04 | 3.93 | 63,909 |
| June 24, 2026 | 4.01 | 4.04 | 4.04 | 4.1 | 3.99 | 33,596 |
| June 23, 2026 | 3.96 | 4.03 | 4.03 | 4.11 | 3.92 | 40,419 |
| June 22, 2026 | 3.98 | 3.99 | 3.99 | 4.07 | 3.96 | 36,377 |
| June 18, 2026 | 3.75 | 3.96 | 3.96 | 3.96 | 3.75 | 39,362 |
| June 17, 2026 | 3.92 | 3.75 | 3.75 | 3.92 | 3.75 | 28,667 |
| June 16, 2026 | 3.99 | 3.9 | 3.9 | 4.24 | 3.7 | 70,285 |