Motorsport Games Inc. - MSGM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	2.76	2.66	2.66	2.9	2.6	175,567
November 18, 2025	3.08	2.77	2.77	3.25	2.77	299,633
November 17, 2025	2.65	3.14	3.14	3.39	2.65	704,700
November 14, 2025	3.21	2.62	2.62	3.6	2.57	985,285
November 13, 2025	4.5	3.25	3.25	4.5	3.15	1.62M
November 12, 2025	3.39	4.88	4.88	5.38	3.3	5.12M
November 11, 2025	3.32	3.35	3.35	3.64	3.27	785,834
November 10, 2025	3.7	3.43	3.43	3.79	3.18	2.05M
November 07, 2025	4.56	3.74	3.74	4.87	3.16	105.22M
November 06, 2025	2.3	2.19	2.19	2.3	2.11	14.58M
November 05, 2025	2.44	2.3	2.3	2.45	2.3	4,000
November 04, 2025	2.4	2.39	2.39	2.4	2.3	5,918
November 03, 2025	2.34	2.4	2.4	2.41	2.29	11,813
October 31, 2025	2.33	2.33	2.33	2.33	2.33	1,242
October 30, 2025	2.36	2.4	2.4	2.41	2.36	5,625
October 29, 2025	2.44	2.4	2.4	2.45	2.39	13,751
October 28, 2025	2.3	2.41	2.41	2.45	2.21	8,100
October 27, 2025	2.35	2.33	2.33	2.41	2.33	21,500
October 24, 2025	2.38	2.42	2.42	2.44	2.35	17,427
October 23, 2025	2.37	2.38	2.38	2.44	2.35	12,811
October 22, 2025	2.43	2.4	2.4	2.45	2.36	16,337
October 21, 2025	2.4	2.45	2.45	2.6	2.35	31,793
October 20, 2025	2.41	2.41	2.41	2.56	2.35	10,749
October 17, 2025	2.5	2.34	2.34	2.5	2.31	15,104
October 16, 2025	2.35	2.39	2.39	2.46	2.35	11,200
October 15, 2025	2.3	2.31	2.31	2.36	2.28	5,917
October 14, 2025	2.34	2.33	2.33	2.37	2.29	5,715
October 13, 2025	2.39	2.37	2.37	2.45	2.36	28,400
October 10, 2025	2.57	2.42	2.42	2.62	2.42	14,835
October 09, 2025	2.65	2.57	2.57	2.65	2.55	3,908
October 08, 2025	2.59	2.53	2.53	2.59	2.52	12,762
October 07, 2025	2.66	2.6	2.6	2.67	2.59	10,026
October 06, 2025	2.66	2.63	2.63	2.69	2.6	13,600
October 03, 2025	2.67	2.69	2.69	2.71	2.61	24,110
October 02, 2025	2.75	2.63	2.63	2.81	2.61	29,202
October 01, 2025	2.75	2.74	2.74	2.83	2.71	22,638
September 30, 2025	2.8	2.8	2.8	2.8	2.75	1,126
September 29, 2025	2.83	2.81	2.81	2.85	2.75	10,818
September 26, 2025	2.83	2.81	2.81	2.84	2.78	23,223
September 25, 2025	2.8	2.81	2.81	2.97	2.75	10,826
September 24, 2025	2.75	2.86	2.86	2.87	2.75	5,700
September 23, 2025	2.75	2.84	2.84	2.88	2.75	13,028
September 22, 2025	2.88	2.8	2.8	2.88	2.78	7,546
September 19, 2025	2.79	2.89	2.89	2.89	2.77	11,820
September 18, 2025	2.68	2.79	2.79	2.83	2.68	9,700
September 17, 2025	2.83	2.71	2.71	2.84	2.7	17,379
September 16, 2025	2.92	2.82	2.82	2.92	2.75	12,900
September 15, 2025	2.83	2.8	2.8	2.95	2.77	21,900
September 12, 2025	2.94	2.83	2.83	2.94	2.82	19,226
September 11, 2025	2.91	2.85	2.85	2.95	2.73	26,900
September 10, 2025	2.99	2.97	2.97	2.99	2.91	11,806
September 09, 2025	2.8	2.95	2.95	2.95	2.8	16,169
September 08, 2025	2.98	2.78	2.78	2.99	2.78	5,400
September 05, 2025	2.92	2.97	2.97	2.99	2.9	2,529
September 04, 2025	2.87	2.94	2.94	2.97	2.85	24,729
September 03, 2025	2.88	2.92	2.92	2.96	2.86	6,811
September 02, 2025	2.83	2.93	2.93	3	2.83	9,627
August 29, 2025	2.88	2.84	2.84	2.89	2.84	7,132
August 28, 2025	3	2.91	2.91	3	2.9	4,100
August 27, 2025	2.99	2.91	2.91	3.07	2.91	10,810

Motorsport Games Inc. (MSGM) NASDAQ