Australia markets closed

Motorsport Games Inc. (MSGM)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.5800+0.0600 (+2.38%)
At close: 04:00PM EDT
2.6300 +0.05 (+1.94%)
After hours: 07:32PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.48002.58002.38502.58002.58008,500
25 Apr 20242.55002.61902.48002.52002.520012,000
24 Apr 20242.53002.72502.53002.62002.620035,700
23 Apr 20242.67002.67002.55002.62002.62009,600
22 Apr 20242.68002.71002.54002.58002.58008,100
19 Apr 20242.45002.67002.39202.66002.660014,100
18 Apr 20242.33002.52002.30002.49002.4900116,400
17 Apr 20242.43002.44002.30002.37002.370029,400
16 Apr 20242.55002.55102.32002.46002.460070,100
15 Apr 20242.79002.90502.54002.59002.590039,800
12 Apr 20242.91003.20002.65002.79002.7900119,900
11 Apr 20243.00003.50002.89003.21003.2100449,300
10 Apr 20242.59003.20002.48002.92002.9200861,300
09 Apr 20242.21004.16002.21002.65002.650012,097,900
08 Apr 20242.00002.26002.00002.11002.110010,800
05 Apr 20242.12002.12002.00002.00002.00009,500
04 Apr 20242.07802.11002.04002.05002.05005,400
03 Apr 20242.12002.14302.04002.08002.08006,000
02 Apr 20242.05002.17002.05002.09002.090015,200
01 Apr 20242.18002.25002.09002.19502.195019,700
28 Mar 20242.11002.15502.11002.11002.11003,800
27 Mar 20242.19402.19402.02002.06002.060010,500
26 Mar 20242.19002.19002.13002.17002.17009,000
25 Mar 20242.21502.25002.16502.21002.21002,200
22 Mar 20242.11002.30002.11002.21002.21005,200
21 Mar 20242.10702.25002.10702.25002.25006,600
20 Mar 20242.16802.20002.16002.16102.16103,300
19 Mar 20242.16002.26002.16002.20002.20003,000
18 Mar 20242.18202.29002.14402.18002.180010,000
15 Mar 20242.15502.20002.10002.11002.110016,500
14 Mar 20242.15002.20002.10002.11002.11005,900
13 Mar 20242.13402.22002.12102.20102.201010,900
12 Mar 20242.23002.28002.14002.20002.200019,000
11 Mar 20242.20002.25002.20002.20002.20005,300
08 Mar 20242.32302.38002.21002.21002.21009,600
07 Mar 20242.27002.30002.25902.30002.30004,100
06 Mar 20242.22002.31602.22002.29002.29004,500
05 Mar 20242.33002.44002.24102.29502.29506,200
04 Mar 20242.23002.35902.23002.25002.25007,200
01 Mar 20242.34002.37002.22002.22002.22006,900
29 Feb 20242.34002.34002.22002.22002.220017,300
28 Feb 20242.27702.40002.27702.38002.38006,000
27 Feb 20242.35002.52702.23002.33002.330033,100
26 Feb 20242.39002.44002.39002.43002.43005,600
23 Feb 20242.73002.74002.36002.41002.410019,500
22 Feb 20242.67002.71002.52002.59002.590015,000
21 Feb 20242.62002.87002.61002.77002.770010,400
20 Feb 20242.59003.00002.56002.60002.600065,200
16 Feb 20242.63002.84602.52002.54002.54008,400
15 Feb 20242.40003.05002.29502.57002.5700116,700
14 Feb 20242.25002.31002.23002.29002.290016,000
13 Feb 20242.40002.40002.25002.27002.27008,300
12 Feb 20242.48002.48002.25002.31002.310024,800
09 Feb 20242.31002.33002.27502.33002.330019,500
08 Feb 20242.45002.60002.30002.33002.330029,900
07 Feb 20242.83002.83002.32002.55002.550027,400
06 Feb 20242.84002.84002.43002.46002.46002,700
05 Feb 20242.56002.58002.42702.58002.58002,200
02 Feb 20242.66002.68002.48002.50002.50002,500
01 Feb 20242.50002.55002.50002.55002.55003,000
31 Jan 20242.71802.74702.42002.45102.45106,700
30 Jan 20242.48002.82002.42002.44002.440011,100
29 Jan 20242.50002.60002.50002.58002.58001,800
26 Jan 20242.67002.85602.50702.56502.56503,900
25 Jan 20242.50002.70502.40002.69002.690015,700
24 Jan 20242.60002.88202.50002.73102.731010,100
23 Jan 20242.74002.87002.54002.75902.75903,400
22 Jan 20242.74002.74002.62002.64502.64503,900
19 Jan 20242.62002.74002.50002.50002.50006,900
18 Jan 20242.50002.59002.41002.50002.500013,900
17 Jan 20242.56402.62502.50002.50002.50008,200
16 Jan 20242.60003.05002.59002.77002.77003,700
12 Jan 20242.58202.78002.56002.78002.78008,200
11 Jan 20242.84002.84002.64002.75002.750015,400
10 Jan 20243.11003.11002.73002.83002.830010,200
09 Jan 20242.80003.03502.70003.03503.03503,000
08 Jan 20242.77002.96002.63502.86502.86506,500
05 Jan 20242.75802.84002.63402.71002.71002,800
04 Jan 20242.81002.81002.70002.76502.76508,800
03 Jan 20242.63002.76002.63002.76002.76002,400
02 Jan 20243.01003.08002.57502.91502.915035,800
29 Dec 20233.23003.29002.89003.09003.090034,000
28 Dec 20233.22003.69003.12003.27003.270089,800
27 Dec 20232.65003.35502.59003.12003.1200106,700
26 Dec 20232.61002.62002.50002.57002.570039,300
22 Dec 20232.90003.02602.59002.66002.660078,700
21 Dec 20232.41003.14902.23302.90002.9000125,100
20 Dec 20232.49002.49002.30202.30302.303015,700
19 Dec 20232.45602.49002.35002.49002.49009,300
18 Dec 20232.38002.50002.22002.37302.373023,000
15 Dec 20232.18002.40002.14002.37002.370032,500
14 Dec 20232.17002.30002.17002.18002.180016,000
13 Dec 20232.30002.30002.18002.19702.19709,800
12 Dec 20232.42002.47502.10002.25502.255037,300
11 Dec 20232.40002.55002.40002.47502.47503,600
08 Dec 20232.45002.59302.42002.42002.42006,200
07 Dec 20232.53002.53802.41002.50002.50007,000
06 Dec 20232.69002.69002.44002.51002.51004,700
05 Dec 20232.64002.68002.55002.58002.58008,500
04 Dec 20232.56002.74002.47802.70002.70008,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...