Motorsport Gaming Us LLC (MSGM) Historical Stock Data

2.98 ↑0.71 (31.28%)

As of May 7, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MSGM is up 0.67% a day on average. There have been 13 days where Motorsport Gaming Us LLC closed green and 17 days where MSGM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-06	2.27	2.27	↑$0.00 (0.00%)	2.26	2.35	9.86K
2024-05-03	2.35	2.28	↓$0.07 (-2.97%)	2.27	2.35	5.52K
2024-05-02	2.33	2.30	↓$0.03 (-1.34%)	2.27	2.33	6.40K
2024-05-01	2.27	2.29	↑$0.02 (0.88%)	2.27	2.32	4.84K
2024-04-30	2.40	2.25	↓$0.15 (-6.25%)	2.25	2.40	7.95K
2024-04-29	2.50	2.48	↓$0.02 (-0.80%)	2.41	2.50	5.34K
2024-04-26	2.48	2.58	↑$0.10 (4.03%)	2.39	2.58	8.54K
2024-04-25	2.55	2.52	↓$0.03 (-1.18%)	2.48	2.62	11.97K
2024-04-24	2.53	2.62	↑$0.09 (3.56%)	2.53	2.73	35.67K
2024-04-23	2.67	2.62	↓$0.05 (-1.87%)	2.55	2.67	9.61K
2024-04-22	2.68	2.58	↓$0.10 (-3.73%)	2.54	2.71	8.09K
2024-04-19	2.45	2.66	↑$0.21 (8.57%)	2.39	2.67	14.07K
2024-04-18	2.33	2.49	↑$0.16 (6.87%)	2.30	2.52	116.45K
2024-04-17	2.43	2.37	↓$0.06 (-2.47%)	2.30	2.44	29.39K
2024-04-16	2.55	2.46	↓$0.09 (-3.53%)	2.32	2.55	70.12K
2024-04-15	2.79	2.59	↓$0.20 (-7.17%)	2.54	2.91	39.78K
2024-04-12	2.91	2.79	↓$0.12 (-4.12%)	2.65	3.20	120.64K
2024-04-11	3.00	3.21	↑$0.21 (7.00%)	2.89	3.50	449.12K
2024-04-10	2.59	2.92	↑$0.33 (12.74%)	2.48	3.20	860.88K
2024-04-09	2.21	2.65	↑$0.44 (19.91%)	2.21	4.16	12.09M
2024-04-08	2.00	2.11	↑$0.11 (5.50%)	2.00	2.26	10.82K
2024-04-05	2.12	2.00	↓$0.12 (-5.66%)	2.00	2.12	9.50K
2024-04-04	2.08	2.05	↓$0.03 (-1.35%)	2.04	2.11	5.43K
2024-04-03	2.12	2.08	↓$0.04 (-1.89%)	2.04	2.14	6.12K
2024-04-02	2.05	2.09	↑$0.04 (1.95%)	2.05	2.17	15.19K
2024-04-01	2.18	2.20	↑$0.01 (0.69%)	2.09	2.25	19.19K
2024-03-28	2.11	2.11	↑$0.00 (0.00%)	2.11	2.16	3.91K
2024-03-27	2.19	2.06	↓$0.13 (-6.10%)	2.02	2.19	10.52K
2024-03-26	2.19	2.17	↓$0.02 (-0.92%)	2.13	2.19	8.97K
2024-03-25	2.21	2.21	↓$0.00 (-0.22%)	2.17	2.25	2.16K