MSP Recovery Inc. (MSPR)
NASDAQ: MSPR
· Real-Time Price · USD
0.99
0.08 (8.96%)
At close: Oct 03, 2025, 3:59 PM
1.02
3.01%
Pre-market: Oct 06, 2025, 06:15 AM EDT
MSPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.91 | 1.04 | 0.89 | 0.99 | 0.99 | 8.79% | 557,287 |
| Oct 2, 2025 | 0.94 | 0.97 | 0.84 | 0.91 | 0.91 | -7.14% | 477,200 |
| Oct 1, 2025 | 1.05 | 1.05 | 0.91 | 0.98 | 0.98 | -13.27% | 876,006 |
| Sep 30, 2025 | 1.29 | 1.30 | 1.09 | 1.13 | 1.13 | -13.74% | 854,044 |
| Sep 29, 2025 | 1.37 | 1.38 | 1.30 | 1.31 | 1.31 | -5.76% | 531,200 |
| Sep 26, 2025 | 1.33 | 1.43 | 1.20 | 1.39 | 1.39 | 0.72% | 803,704 |
| Sep 25, 2025 | 1.45 | 1.46 | 1.32 | 1.38 | 1.38 | -4.83% | 475,438 |
| Sep 24, 2025 | 1.44 | 1.51 | 1.41 | 1.45 | 1.45 | 3.57% | 732,242 |
| Sep 23, 2025 | 1.42 | 1.50 | 1.36 | 1.40 | 1.40 | -1.41% | 618,805 |
| Sep 22, 2025 | 1.37 | 1.47 | 1.32 | 1.42 | 1.42 | -4.05% | 518,626 |
| Sep 19, 2025 | 1.37 | 1.48 | 1.31 | 1.48 | 1.48 | 3.50% | 1,899,734 |
| Sep 18, 2025 | 1.35 | 1.46 | 1.31 | 1.43 | 1.43 | 11.72% | 3,931,746 |
| Sep 17, 2025 | 1.26 | 1.37 | 1.21 | 1.28 | 1.28 | -6.57% | 11,241,039 |
| Sep 16, 2025 | 1.83 | 1.84 | 1.31 | 1.37 | 1.37 | -22.60% | 3,720,700 |
| Sep 15, 2025 | 1.75 | 1.98 | 1.75 | 1.77 | 1.77 | 2.31% | 1,159,128 |
| Sep 12, 2025 | 1.73 | 1.79 | 1.72 | 1.73 | 1.73 | 0.58% | 62,214 |
| Sep 11, 2025 | 1.75 | 1.81 | 1.61 | 1.72 | 1.72 | -11.34% | 257,500 |
| Sep 10, 2025 | 1.85 | 2.20 | 1.79 | 1.94 | 1.94 | 4.86% | 862,215 |
| Sep 9, 2025 | 1.74 | 2.08 | 1.74 | 1.85 | 1.85 | -0.54% | 1,212,700 |
| Sep 8, 2025 | 2.26 | 2.40 | 1.65 | 1.86 | 1.86 | -27.06% | 601,047 |
Page 1 of 11