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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	3.04	3	3	3.13	2.93	10,800
August 25, 2025	2.98	3.03	3.03	3.18	2.98	34,769
August 22, 2025	2.9	2.93	2.93	2.98	2.86	11,256
August 21, 2025	2.85	2.8	2.8	2.89	2.79	6,325
August 20, 2025	2.89	2.93	2.93	2.96	2.85	30,324
August 19, 2025	2.97	2.94	2.94	2.97	2.89	23,012
August 18, 2025	2.92	2.92	2.92	3.17	2.76	37,816
August 15, 2025	3.14	2.91	2.91	3.14	2.91	34,808
August 14, 2025	3.47	3.08	3.08	3.7	3.08	47,430
August 13, 2025	3.65	3.47	3.47	3.78	3.4	57,021
August 12, 2025	3.39	3.43	3.43	3.77	3.35	81,942
August 11, 2025	3.29	3.3	3.3	3.44	3.26	25,900
August 08, 2025	3.16	3.3	3.3	3.42	3.16	14,300
August 07, 2025	3.16	3.13	3.13	3.24	3.11	31,520
August 06, 2025	3.2	3.2	3.2	3.25	3.18	17,528

Motorsport Games Inc. (MSGM) NASDAQ