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 $12.71 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $35.04, while $1000 invested 1 year ago would be worth $1,381.99. This corresponds to total returns of -98.73%, -96.5%, 38.2%, respectively, with annualized returns of -54.79%, -48.82%, 38.2%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 4.32 | 3.92 | 3.92 | 4.35 | 3.91 | 49,767 |
| June 12, 2026 | 4.13 | 4.36 | 4.36 | 4.38 | 4.13 | 64,904 |
| June 11, 2026 | 4.2 | 4.2 | 4.2 | 4.34 | 4.11 | 48,695 |
| June 10, 2026 | 4.25 | 4.28 | 4.28 | 4.37 | 4.21 | 14,570 |
| June 09, 2026 | 4.19 | 4.23 | 4.23 | 4.29 | 4.11 | 26,153 |
| June 08, 2026 | 4.11 | 4.25 | 4.25 | 4.26 | 4.07 | 71,653 |
| June 05, 2026 | 4.01 | 4.18 | 4.18 | 4.28 | 3.96 | 0 |
| June 04, 2026 | 4.17 | 4.06 | 4.06 | 4.17 | 4.02 | 16,480 |
| June 03, 2026 | 4.21 | 4.19 | 4.19 | 4.29 | 3.95 | 41,988 |
| June 02, 2026 | 4.26 | 4.15 | 4.15 | 4.35 | 4.14 | 27,819 |
| June 01, 2026 | 4.15 | 4.29 | 4.29 | 4.35 | 4.05 | 58,064 |
| May 29, 2026 | 4.16 | 4.15 | 4.15 | 4.16 | 4.02 | 9,346 |
| May 28, 2026 | 4.11 | 4.19 | 4.19 | 4.24 | 3.95 | 90,001 |
| May 27, 2026 | 4.27 | 4.18 | 4.18 | 4.28 | 4.05 | 48,448 |
| May 26, 2026 | 4.49 | 4.44 | 4.44 | 4.5 | 4.15 | 53,096 |
| May 22, 2026 | 4.53 | 4.49 | 4.49 | 4.63 | 4.21 | 67,260 |
| May 21, 2026 | 4.58 | 4.67 | 4.67 | 4.68 | 4.36 | 77,026 |
| May 20, 2026 | 4.5 | 4.64 | 4.64 | 4.67 | 4.47 | 60,268 |
| May 19, 2026 | 4.62 | 4.7 | 4.7 | 4.78 | 4.59 | 59,740 |
| May 18, 2026 | 4.42 | 4.7 | 4.7 | 4.7 | 4.42 | 73,089 |
| May 15, 2026 | 4.5 | 4.5 | 4.5 | 4.55 | 4.36 | 71,186 |
| May 14, 2026 | 4.35 | 4.5 | 4.5 | 4.51 | 3.94 | 291,933 |
| May 13, 2026 | 5.16 | 5.07 | 5.07 | 5.21 | 4.9 | 247,894 |
| May 12, 2026 | 5.2 | 5.32 | 5.32 | 5.56 | 5.15 | 139,936 |
| May 11, 2026 | 4.9 | 5.32 | 5.32 | 5.36 | 4.88 | 109,686 |
| May 08, 2026 | 4.5 | 4.9 | 4.9 | 5 | 4.5 | 82,476 |
| May 07, 2026 | 4.57 | 4.54 | 4.54 | 4.65 | 4.51 | 30,937 |
| May 06, 2026 | 4.42 | 4.51 | 4.51 | 4.61 | 4.3 | 22,791 |
| May 05, 2026 | 4.42 | 4.49 | 4.49 | 4.53 | 4.34 | 27,731 |
| May 04, 2026 | 4.5 | 4.42 | 4.42 | 4.72 | 4.3 | 56,790 |
| May 01, 2026 | 4.37 | 4.52 | 4.52 | 4.65 | 4.35 | 32,699 |
| April 30, 2026 | 4.26 | 4.3 | 4.3 | 4.46 | 4.23 | 22,063 |
| April 29, 2026 | 4.39 | 4.33 | 4.33 | 4.56 | 4.33 | 22,820 |
| April 28, 2026 | 4.13 | 4.56 | 4.56 | 4.6 | 4.1 | 124,017 |
| April 27, 2026 | 4.14 | 4.02 | 4.02 | 4.14 | 3.92 | 44,483 |
| April 24, 2026 | 3.84 | 4.09 | 4.09 | 4.17 | 3.83 | 52,604 |
| April 23, 2026 | 3.76 | 3.83 | 3.83 | 4.02 | 3.76 | 33,800 |
| April 22, 2026 | 4.02 | 3.76 | 3.76 | 4.04 | 3.75 | 41,148 |
| April 21, 2026 | 4.16 | 4.08 | 4.08 | 4.27 | 4.05 | 30,223 |
| April 20, 2026 | 4.27 | 4.17 | 4.17 | 4.27 | 4.15 | 14,173 |
| April 17, 2026 | 4.3 | 4.29 | 4.29 | 4.35 | 4.19 | 35,774 |
| April 16, 2026 | 4.05 | 4.25 | 4.25 | 4.35 | 4.05 | 47,734 |
| April 15, 2026 | 3.94 | 4.04 | 4.04 | 4.05 | 3.85 | 57,269 |
AD
