Motorsport Games Inc. (MSGM) NASDAQ

3.00

+0.09(+3.09%)

Updated at August 28 01:30PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 27, 20252.992.912.913.072.9110,810
August 26, 20253.04333.132.9310,800
August 25, 20252.983.033.033.182.9834,769
August 22, 20252.92.932.932.982.8611,256
August 21, 20252.852.82.82.892.796,325
August 20, 20252.892.932.932.962.8530,324
August 19, 20252.972.942.942.972.8923,012
August 18, 20252.922.922.923.172.7637,816
August 15, 20253.142.912.913.142.9134,808
August 14, 20253.473.083.083.73.0847,430
August 13, 20253.653.473.473.783.457,021
August 12, 20253.393.433.433.773.3581,942
August 11, 20253.293.33.33.443.2625,900
August 08, 20253.163.33.33.423.1614,300
August 07, 20253.163.133.133.243.1131,520
August 06, 20253.23.23.23.253.1817,528
August 05, 20253.183.23.23.233.161,300
August 04, 20253.063.123.123.183.0313,621
August 01, 20252.972.992.992.992.836,735
July 31, 20253.13.013.013.112.9627,015
July 30, 20253.253.113.113.253.129,969
July 29, 20253.613.263.263.713.2631,907
July 28, 20253.83.613.613.883.6148,038
July 25, 20253.723.83.83.853.7222,100
July 24, 20253.733.73.73.893.6615,726
July 23, 20253.823.723.723.823.5519,093
July 22, 20253.673.823.823.923.5557,626
July 21, 20253.423.653.653.733.4285,842
July 18, 20253.43.413.413.513.425,867
July 17, 20253.483.473.473.513.4228,117
July 16, 20253.433.483.483.553.4157,200
July 15, 20253.263.373.373.543.26158,930
July 14, 20253.223.223.223.253.211,500
July 11, 20253.193.223.223.253.1920,721
July 10, 20253.023.273.273.33.0253,600
July 09, 20253.13.063.063.13.0220,635
July 08, 20252.983.013.013.252.948,140
July 07, 20252.972.912.913.352.91150,300
July 03, 20252.952.972.972.982.9442,944
July 02, 20252.862.982.982.982.8690,021
July 01, 20252.842.912.912.942.8431,000
June 30, 20252.92.92.92.92.8417,613
June 27, 20252.742.882.882.92.7413,221
June 26, 20252.752.812.812.92.7458,734
June 25, 20252.732.742.742.82.737,418
June 24, 20252.742.762.762.762.7220,400
June 23, 20252.722.762.762.92.7216,337
June 20, 20252.852.722.722.882.7230,200
June 18, 20252.692.782.782.832.6921,325
June 17, 20252.82.742.742.82.7124,400
June 16, 20252.722.822.822.862.7210,993
June 13, 20252.82.712.712.82.6521,900
June 12, 20252.942.812.812.972.8113,700
June 11, 20252.852.892.892.942.857,167
June 10, 20252.872.882.8832.8116,023
June 09, 20252.772.842.842.992.7230,200
June 06, 20252.732.792.792.822.6718,500
June 05, 20252.882.792.792.982.75138,600
June 04, 20253.062.972.973.072.7854,508
June 03, 20252.773.073.073.12.7636,315
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved