Motorsport Games Inc. (MSGM) NASDAQ

4.15

-0.14(-3.26%)

Updated at June 02 04:00PM

Currency In USD

MSGM Historical Return

If you invested $1000 in Motorsport Games Inc. (MSGM) since IPO date, it would be worth $11.86 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $27.05, while $1000 invested 1 year ago would be worth $1,351.79. This corresponds to total returns of -98.81%, -97.29%, 35.18%, respectively, with annualized returns of -56.09%, -51.4%, 35.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MSGM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2026	3.88	3.87	3.87	3.97	3.81	40,148
April 13, 2026	3.59	3.85	3.85	3.93	3.59	46,848
April 10, 2026	3.8	3.64	3.64	3.8	3.51	48,202
April 09, 2026	4.05	3.71	3.71	4.05	3.7	83,058
April 08, 2026	4.03	4.03	4.03	4.1	3.88	53,855
April 07, 2026	4.02	3.88	3.88	4.05	3.83	27,441
April 06, 2026	4	3.91	3.91	4.19	3.79	88,152
April 02, 2026	4.16	3.92	3.92	4.21	3.92	30,293
April 01, 2026	4.05	4.13	4.13	4.29	4.04	23,746
March 31, 2026	4.03	4.1	4.1	4.14	3.79	78,964
March 30, 2026	4.01	4.01	4.01	4.21	3.78	68,863
March 27, 2026	4.1	4.06	4.06	4.24	4.04	15,700
March 26, 2026	4.1	4.12	4.12	4.25	4.06	18,319
March 25, 2026	4.15	4.18	4.18	4.4	4.12	36,959
March 24, 2026	4.28	4.13	4.13	4.34	4.12	29,626
March 23, 2026	4.08	4.28	4.28	4.44	4.03	85,611
March 20, 2026	4.01	4.08	4.08	4.09	3.9	53,718
March 19, 2026	4.13	4.03	4.03	4.3	3.8	45,522
March 18, 2026	4.48	4.22	4.22	4.6	4.21	75,513
March 17, 2026	4.47	4.49	4.49	4.68	4.42	61,307
March 16, 2026	4.15	4.68	4.68	4.7	4.04	252,071
March 13, 2026	3.69	4.08	4.08	4.11	3.67	48,199
March 12, 2026	3.9	3.76	3.76	3.9	3.52	153,451
March 11, 2026	4.59	3.91	3.91	4.61	3.6	406,877
March 10, 2026	4.88	4.35	4.35	4.96	4.14	251,244
March 09, 2026	4.69	4.84	4.84	4.99	4.45	146,201