Motorsport Games Inc. (MSGM)
NASDAQ: MSGM
· Real-Time Price · USD
2.69
0.06 (2.28%)
At close: Oct 03, 2025, 3:59 PM
2.69
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
MSGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.67 | 2.71 | 2.61 | 2.69 | 2.69 | 2.28% | 24,110 |
| Oct 2, 2025 | 2.75 | 2.81 | 2.61 | 2.63 | 2.63 | -4.01% | 29,202 |
| Oct 1, 2025 | 2.75 | 2.83 | 2.71 | 2.74 | 2.74 | -2.14% | 22,638 |
| Sep 30, 2025 | 2.80 | 2.80 | 2.75 | 2.80 | 2.80 | -0.36% | 1,126 |
| Sep 29, 2025 | 2.83 | 2.85 | 2.75 | 2.81 | 2.81 | 0.00% | 10,818 |
| Sep 26, 2025 | 2.83 | 2.84 | 2.78 | 2.81 | 2.81 | 0.00% | 23,223 |
| Sep 25, 2025 | 2.80 | 2.97 | 2.75 | 2.81 | 2.81 | -1.75% | 10,826 |
| Sep 24, 2025 | 2.75 | 2.87 | 2.75 | 2.86 | 2.86 | 0.70% | 5,700 |
| Sep 23, 2025 | 2.75 | 2.88 | 2.75 | 2.84 | 2.84 | 1.43% | 13,028 |
| Sep 22, 2025 | 2.88 | 2.88 | 2.78 | 2.80 | 2.80 | -3.11% | 7,546 |
| Sep 19, 2025 | 2.79 | 2.89 | 2.77 | 2.89 | 2.89 | 3.58% | 11,820 |
| Sep 18, 2025 | 2.68 | 2.83 | 2.68 | 2.79 | 2.79 | 2.95% | 9,700 |
| Sep 17, 2025 | 2.83 | 2.84 | 2.71 | 2.71 | 2.71 | -3.90% | 17,521 |
| Sep 16, 2025 | 2.92 | 2.92 | 2.75 | 2.82 | 2.82 | 0.71% | 12,900 |
| Sep 15, 2025 | 2.83 | 2.95 | 2.77 | 2.80 | 2.80 | -1.06% | 21,900 |
| Sep 12, 2025 | 2.94 | 2.94 | 2.82 | 2.83 | 2.83 | -0.70% | 19,226 |
| Sep 11, 2025 | 2.91 | 2.95 | 2.73 | 2.85 | 2.85 | -4.04% | 26,900 |
| Sep 10, 2025 | 2.99 | 2.99 | 2.91 | 2.97 | 2.97 | 0.68% | 11,806 |
| Sep 9, 2025 | 2.80 | 2.95 | 2.80 | 2.95 | 2.95 | 6.12% | 16,169 |
| Sep 8, 2025 | 2.98 | 2.99 | 2.78 | 2.78 | 2.78 | -6.40% | 5,400 |
Page 1 of 60