MSP Recovery Inc (MSPR) Historical Stock Data
1.05 ↑0.00 (0.00%)
As of December 30, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, MSPR is up 2.48% a day on average. There have been 19 days where MSP Recovery Inc closed green and 11 days where MSPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 1.14 | 1.05 | ↓$0.09 (-7.89%) | 1.02 | 1.14 | 135.53K |
| 2023-02-24 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.08 | 1.18 | 51.39K |
| 2023-02-17 | 1.13 | 1.18 | ↑$0.05 (4.42%) | 1.12 | 1.19 | 39.48K |
| 2023-02-10 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.07 | 1.16 | 55.42K |
| 2023-02-03 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.14 | 1.19 | 76.55K |
| 2023-01-27 | 1.07 | 1.16 | ↑$0.09 (8.41%) | 1.05 | 1.20 | 144.84K |
| 2023-01-20 | 1.47 | 1.33 | ↓$0.14 (-9.52%) | 1.29 | 1.48 | 146.56K |
| 2023-01-13 | 1.50 | 1.53 | ↑$0.03 (2.00%) | 1.46 | 1.56 | 118.79K |
| 2023-01-06 | 1.54 | 1.46 | ↓$0.08 (-5.19%) | 1.40 | 1.54 | 79.51K |
| 2022-12-30 | 1.45 | 1.60 | ↑$0.15 (10.34%) | 1.38 | 1.60 | 410.91K |
| 2022-12-29 | 1.41 | 1.45 | ↑$0.04 (2.84%) | 1.39 | 1.45 | 129.04K |
| 2022-12-28 | 1.43 | 1.41 | ↓$0.02 (-1.40%) | 1.38 | 1.45 | 53.43K |
| 2022-12-27 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.36 | 1.48 | 124.28K |
| 2022-12-23 | 1.36 | 1.46 | ↑$0.10 (7.35%) | 1.31 | 1.46 | 123.82K |
| 2022-12-22 | 1.41 | 1.37 | ↓$0.04 (-2.84%) | 1.24 | 1.41 | 226.82K |
| 2022-12-21 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.29 | 1.41 | 260.25K |
| 2022-12-20 | 1.38 | 1.40 | ↑$0.02 (1.45%) | 1.28 | 1.43 | 1.03M |
| 2022-12-19 | 1.28 | 1.36 | ↑$0.08 (6.25%) | 1.21 | 1.45 | 1.06M |
| 2022-12-16 | 1.30 | 1.36 | ↑$0.06 (4.62%) | 1.22 | 1.39 | 1.26M |
| 2022-12-15 | 1.22 | 1.31 | ↑$0.09 (7.38%) | 1.14 | 1.33 | 0.93M |
| 2022-12-14 | 1.11 | 1.25 | ↑$0.14 (12.61%) | 1.10 | 1.29 | 0.96M |
| 2022-12-13 | 1.08 | 1.12 | ↑$0.04 (3.90%) | 1.03 | 1.17 | 165.40K |
| 2022-12-12 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.06 | 1.14 | 135.41K |
| 2022-12-09 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.06 | 1.14 | 188.08K |
| 2022-12-08 | 1.11 | 1.12 | ↑$0.01 (0.99%) | 1.08 | 1.15 | 108.97K |
| 2022-12-07 | 1.17 | 1.08 | ↓$0.09 (-7.69%) | 1.08 | 1.18 | 139.23K |
| 2022-12-06 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.12 | 1.20 | 314.22K |
| 2022-12-05 | 1.12 | 1.25 | ↑$0.13 (11.61%) | 1.06 | 1.25 | 251.79K |
| 2022-12-02 | 0.95 | 1.10 | ↑$0.15 (15.36%) | 0.95 | 1.11 | 110.95K |
| 2022-12-01 | 0.97 | 1.14 | ↑$0.17 (17.36%) | 0.91 | 1.14 | 310.16K |
Create an account or log in to view more rows.
$MSPR This may be your last opportunity to buy on the cheap??
$MSPR already bouncing back.
$MSPR starting to gap up a little
$MSPR buy the dip were blasting off
$MSPR warming up
$MSPR i hate money so im buying
$MSPR bought more
$MSPR I need a smoke after this trade
$MSPR steady steady n hold
$MSPR Pack it up boys.