Australia markets open in 8 hours 7 minutes

MSP Recovery, Inc. (MSPR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.0696-0.0004 (-0.04%)
As of 09:49AM EST. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20221.08001.09001.05001.06961.069610,951
29 Nov 20221.01001.10001.00001.07001.070030,200
28 Nov 20220.99001.11000.99001.01901.019059,200
25 Nov 20221.07001.07000.98001.01001.010018,100
23 Nov 20221.00001.03000.98000.98000.9800110,900
22 Nov 20221.02001.03000.99001.01001.010054,300
21 Nov 20221.19001.19000.99501.02001.0200195,100
18 Nov 20221.02001.05301.01001.03001.030020,900
17 Nov 20221.05001.05001.00001.03001.030073,900
16 Nov 20221.08001.08001.03001.04901.049019,800
15 Nov 20221.06001.09001.04001.08001.080083,600
14 Nov 20221.07001.09001.02001.02001.0200241,800
11 Nov 20221.14001.17001.05001.07001.0700221,400
10 Nov 20221.20001.20001.12001.17001.1700213,000
09 Nov 20221.20001.22001.13401.18001.180091,600
08 Nov 20221.29001.30001.18001.18001.1800224,400
07 Nov 20221.13001.27001.12001.25001.2500170,700
04 Nov 20221.11001.17001.06001.15001.150086,400
03 Nov 20221.10001.12001.04501.12001.120098,900
02 Nov 20221.17001.17001.05001.09001.090062,500
01 Nov 20221.17001.17001.01001.10001.1000201,400
31 Oct 20221.11001.15001.10001.11001.110043,800
28 Oct 20221.11001.18001.10001.12001.120059,800
27 Oct 20221.15001.18001.14001.16001.160011,100
26 Oct 20221.17001.20001.13001.14001.140024,100
25 Oct 20221.17001.23501.11001.14001.1400256,300
24 Oct 20221.20001.20001.07001.15001.1500191,800
21 Oct 20221.11001.23001.11001.21001.2100124,100
20 Oct 20221.18801.18801.10001.16001.160085,500
19 Oct 20221.15301.20001.12001.14001.140085,400
18 Oct 20221.12001.20501.07001.18001.1800182,900
17 Oct 20221.15001.19001.14001.16001.160038,300
14 Oct 20221.19001.22001.12301.16001.160073,900
13 Oct 20221.17001.21001.13001.16001.160072,000
12 Oct 20221.16001.18001.12001.17001.17008,400
11 Oct 20221.13001.20001.10001.19001.1900153,600
10 Oct 20221.11001.17701.11001.14001.140056,200
07 Oct 20221.13001.16001.12001.15001.1500118,800
06 Oct 20221.23001.29001.14001.16001.1600248,300
05 Oct 20221.31001.31001.20201.30001.3000128,900
04 Oct 20221.22001.36001.20001.31001.3100176,500
03 Oct 20221.22001.26001.15001.26001.2600179,800
30 Sept 20221.18001.23601.17001.20001.200059,800
29 Sept 20221.21001.26601.15001.24001.2400116,500
28 Sept 20221.15401.26001.15001.21001.210082,000
27 Sept 20221.26401.31001.13001.16001.1600118,500
26 Sept 20221.19001.27001.16001.26001.260055,500
23 Sept 20221.22001.24501.15001.21001.2100127,100
22 Sept 20221.17001.30001.11501.28501.2850395,800
21 Sept 20221.25001.28001.08001.15001.1500717,800
20 Sept 20221.40001.42001.25501.27001.2700552,600
19 Sept 20221.40001.41901.33001.40001.400086,600
16 Sept 20221.43001.44001.37001.39001.3900317,200
15 Sept 20221.41001.44801.38001.38001.3800151,900
14 Sept 20221.31001.42001.31001.40001.4000129,900
13 Sept 20221.41001.45001.31001.33001.3300389,500
12 Sept 20221.48001.51001.41001.45001.4500227,100
09 Sept 20221.55001.55001.44001.51001.5100460,800
08 Sept 20221.43001.51001.43001.46001.4600186,800
07 Sept 20221.54001.55901.42001.47001.4700513,800
06 Sept 20221.69001.69001.49001.54001.5400398,600
02 Sept 20221.64001.70001.55001.58001.5800364,100
01 Sept 20221.70001.70001.63001.65001.6500315,500
31 Aug 20222.03002.05001.65001.72001.72001,168,900
30 Aug 20221.84001.93001.81001.91001.9100418,900
29 Aug 20221.88001.96001.83001.87001.8700449,000
26 Aug 20222.25002.29001.90001.95001.95001,232,400
25 Aug 20221.90002.52001.83002.29002.29008,963,300
24 Aug 20221.81001.90001.72001.87001.8700389,900
23 Aug 20221.92002.02001.73001.80001.8000741,000
22 Aug 20222.58002.83002.01202.04002.040012,484,200
19 Aug 20221.98002.30001.85002.15002.1500941,700
18 Aug 20221.87001.95001.81001.94001.9400120,200
17 Aug 20221.88001.91001.79001.87001.8700150,700
16 Aug 20221.67001.85001.55401.79001.7900431,700
15 Aug 20221.47001.69001.44001.65001.6500236,200
12 Aug 20221.52001.56001.46001.47001.4700110,600
11 Aug 20221.55001.63001.43001.43001.4300482,300
10 Aug 20221.50001.65001.48001.62001.6200289,600
09 Aug 20221.59001.65001.50001.50001.5000135,700
08 Aug 20221.61001.61801.45101.55001.5500328,000
05 Aug 20221.68001.68001.60001.63001.6300209,600
04 Aug 20221.98002.01001.61001.66001.6600809,700
03 Aug 20221.75002.43001.62002.06002.06005,170,900
02 Aug 20221.59001.70001.53001.65001.650042,700
01 Aug 20221.60001.66001.55001.61001.610076,700
29 July 20221.54001.59001.44301.58001.5800142,000
28 July 20221.42001.55001.42001.50001.500075,600
27 July 20221.54001.60001.38001.43001.4300232,400
26 July 20221.70001.70001.46001.46001.4600679,300
25 July 20221.61001.70001.57001.64001.640045,000
22 July 20221.66001.67001.60001.64001.6400179,700
21 July 20221.77001.78001.65001.75001.7500215,600
20 July 20221.78001.92601.71801.77001.7700279,800
19 July 20221.82001.82001.74001.79001.7900160,500
18 July 20221.97002.07001.71001.77001.7700294,300
15 July 20221.62002.09001.60001.93001.93001,481,800
14 July 20221.62001.72001.55101.70001.7000249,000
13 July 20221.62001.68001.56001.62001.6200434,400
12 July 20221.66001.71701.61501.69001.6900277,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...