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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	2.9	2.9	2.9	2.9	2.84	17,613
June 27, 2025	2.74	2.88	2.88	2.9	2.74	13,221
June 26, 2025	2.75	2.81	2.81	2.9	2.74	58,734
June 25, 2025	2.73	2.74	2.74	2.8	2.73	7,418
June 24, 2025	2.74	2.76	2.76	2.76	2.72	20,400
June 23, 2025	2.72	2.76	2.76	2.9	2.72	16,337
June 20, 2025	2.85	2.72	2.72	2.88	2.72	30,200
June 18, 2025	2.69	2.78	2.78	2.83	2.69	21,325
June 17, 2025	2.8	2.74	2.74	2.8	2.71	24,400
June 16, 2025	2.72	2.82	2.82	2.86	2.72	10,993
June 13, 2025	2.8	2.71	2.71	2.8	2.65	21,900
June 12, 2025	2.94	2.81	2.81	2.97	2.81	13,700
June 11, 2025	2.85	2.89	2.89	2.94	2.85	7,167
June 10, 2025	2.87	2.88	2.88	3	2.81	16,023
June 09, 2025	2.77	2.84	2.84	2.99	2.72	30,200
June 06, 2025	2.73	2.79	2.79	2.82	2.67	18,500
June 05, 2025	2.88	2.79	2.79	2.98	2.75	138,600
June 04, 2025	3.06	2.97	2.97	3.07	2.78	54,508
June 03, 2025	2.77	3.07	3.07	3.1	2.76	36,315
June 02, 2025	3	2.81	2.81	3.12	2.5	153,450
May 30, 2025	3.18	3.09	3.09	3.33	3	98,518
May 29, 2025	3.3	3.05	3.05	3.33	3	214,600
May 28, 2025	3.39	3.34	3.34	3.4	3.17	92,551
May 27, 2025	2.96	3.29	3.29	3.5	2.96	394,412
May 23, 2025	2.81	2.96	2.96	2.99	2.81	62,100
May 22, 2025	2.94	2.98	2.98	3	2.91	43,343
May 21, 2025	2.91	2.94	2.94	2.98	2.82	43,461
May 20, 2025	2.8	2.9	2.9	2.93	2.78	69,407
May 19, 2025	2.85	2.89	2.89	2.98	2.76	114,929
May 16, 2025	2.59	2.78	2.78	2.88	2.51	75,600
May 15, 2025	2.51	2.46	2.47	2.57	2.45	21,369
May 14, 2025	2.43	2.51	2.51	2.56	2.43	36,137
May 13, 2025	2.38	2.43	2.43	2.57	2.3	48,097
May 12, 2025	2.46	2.38	2.38	2.47	2.23	88,500
May 09, 2025	2.33	2.49	2.49	2.57	2.31	160,749
May 08, 2025	2.36	2.32	2.32	2.43	2.24	66,450
May 07, 2025	2.46	2.43	2.43	2.65	2.4	38,100
May 06, 2025	2.6	2.5	2.5	2.65	2.48	29,600
May 05, 2025	2.47	2.57	2.57	2.65	2.42	33,386
May 02, 2025	2.54	2.52	2.55	2.56	2.47	48,872
May 01, 2025	2.35	2.54	2.54	2.62	2.35	62,300
April 30, 2025	2.31	2.44	2.44	2.44	2.31	63,062
April 29, 2025	2.54	2.42	2.42	2.54	2.29	112,337
April 28, 2025	2.35	2.65	2.65	3.09	2.32	660,700
April 25, 2025	2.41	2.4	2.4	2.49	2.31	120,171
April 24, 2025	2.21	2.41	2.41	2.44	2.21	379,508
April 23, 2025	2.21	2.27	2.27	2.47	2.1	284,606
April 22, 2025	2.32	2.22	2.22	2.38	2.06	313,935
April 21, 2025	2.91	2.29	2.29	2.95	1.93	2.38M
April 17, 2025	1.18	2.75	2.75	3.1	1.18	35.78M
April 16, 2025	1.07	1.12	1.12	1.44	0.92	1.16M
April 15, 2025	0.88	1.08	1.08	1.08	0.83	3.44M
April 14, 2025	0.85	0.87	0.87	0.9	0.85	15,486
April 11, 2025	0.82	0.83	0.83	0.88	0.82	22,900
April 10, 2025	0.83	0.83	0.83	0.85	0.83	8,564
April 09, 2025	0.83	0.83	0.83	0.86	0.73	26,900
April 08, 2025	0.9	0.82	0.82	0.93	0.82	10,700
April 07, 2025	0.93	0.93	0.93	0.93	0.81	61,900
April 04, 2025	0.97	0.93	0.93	0.97	0.91	14,690
April 03, 2025	1.02	1.01	1.01	1.02	1	6,109

Motorsport Games Inc. (MSGM) NASDAQ