Motorsport Gaming Us LLC (MSGM) Historical Stock Data

2.57 ↓0.22 (-7.89%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MSGM is down -0.61% a day on average. There have been 15 days where Motorsport Gaming Us LLC closed green and 15 days where MSGM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	2.73	2.57	↓$0.16 (-5.86%)	2.55	2.78	74.95K
2025-12-04	2.73	2.79	↑$0.06 (2.20%)	2.70	2.88	46.73K
2025-12-03	2.66	2.78	↑$0.12 (4.51%)	2.66	2.80	47.73K
2025-12-02	2.67	2.71	↑$0.04 (1.50%)	2.67	2.72	30.31K
2025-12-01	2.77	2.69	↓$0.08 (-2.89%)	2.68	2.77	63.60K
2025-11-28	2.83	2.79	↓$0.04 (-1.41%)	2.77	2.88	23K
2025-11-26	2.74	2.83	↑$0.09 (3.28%)	2.74	2.92	76.42K
2025-11-25	2.71	2.78	↑$0.07 (2.58%)	2.71	2.89	58.73K
2025-11-24	2.68	2.74	↑$0.06 (2.24%)	2.65	2.77	153.56K
2025-11-21	2.52	2.61	↑$0.09 (3.57%)	2.46	2.81	169.01K
2025-11-20	2.68	2.53	↓$0.15 (-5.60%)	2.52	3.03	392.31K
2025-11-19	2.76	2.66	↓$0.10 (-3.62%)	2.60	2.90	175.57K
2025-11-18	3.08	2.77	↓$0.31 (-10.06%)	2.77	3.25	299.63K
2025-11-17	2.65	3.14	↑$0.49 (18.49%)	2.65	3.39	694.77K
2025-11-14	3.21	2.62	↓$0.59 (-18.38%)	2.57	3.60	0.99M
2025-11-13	4.50	3.25	↓$1.25 (-27.78%)	3.15	4.50	1.62M
2025-11-12	3.39	4.88	↑$1.49 (43.95%)	3.30	5.41	5.12M
2025-11-11	3.32	3.35	↑$0.03 (0.90%)	3.25	3.64	785.83K
2025-11-10	3.70	3.43	↓$0.27 (-7.30%)	3.18	3.79	2.02M
2025-11-07	4.56	3.74	↓$0.82 (-17.89%)	3.16	4.87	105.22M
2025-11-06	2.23	2.19	↓$0.04 (-1.79%)	2.11	2.30	0.90M
2025-11-05	2.44	2.30	↓$0.14 (-5.74%)	2.30	2.45	3.89K
2025-11-04	2.40	2.39	↓$0.01 (-0.42%)	2.30	2.40	5.70K
2025-11-03	2.34	2.40	↑$0.06 (2.56%)	2.29	2.41	11.81K
2025-10-31	2.33	2.33	↑$0.00 (0.00%)	2.33	2.33	1.18K
2025-10-30	2.36	2.40	↑$0.04 (1.69%)	2.36	2.41	3.16K
2025-10-29	2.44	2.40	↓$0.04 (-1.44%)	2.40	2.45	13.71K
2025-10-28	2.33	2.41	↑$0.08 (3.43%)	2.21	2.45	8.04K
2025-10-27	2.35	2.33	↓$0.02 (-0.85%)	2.33	2.41	21.44K
2025-10-24	2.38	2.42	↑$0.04 (1.68%)	2.35	2.43	17.38K