Motorsport Gaming Us LLC (MSGM) Historical Stock Data

2.48 ↓0.04 (-1.59%)

As of April 25, 2024, 2:41pm EST.

Historical Data

In the past 30 trading days, MSGM is up 1.18% 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
2024-04-25	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
2024-03-22	2.11	2.21	↑$0.10 (4.74%)	2.11	2.30	5.15K
2024-03-21	2.11	2.25	↑$0.14 (6.77%)	2.11	2.25	6.57K
2024-03-20	2.17	2.16	↓$0.01 (-0.34%)	2.16	2.20	3.29K
2024-03-19	2.16	2.20	↑$0.04 (1.85%)	2.16	2.26	3.04K
2024-03-18	2.18	2.18	↓$0.00 (-0.09%)	2.14	2.29	9.98K
2024-03-15	2.16	2.11	↓$0.04 (-2.09%)	2.10	2.20	16.47K
2024-03-14	2.15	2.11	↓$0.04 (-1.86%)	2.10	2.20	5.89K