Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Motorsport Games Inc Cl A (NQ: MSGM )

1.214 -0.056 (-4.39%)
Streaming Delayed Price Updated: 1:40 PM EDT, Oct 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 10, 2024 1.340 1.360 1.270 1.275 23,246 -0.07(-4.85%)
Oct 09, 2024 1.320 1.460 1.320 1.340 71,921 -0.01(-0.74%)
Oct 08, 2024 1.340 1.370 1.300 1.350 39,189 +0.01(+0.75%)
Oct 07, 2024 1.380 1.440 1.340 1.340 121,649 -0.12(-8.22%)
Oct 04, 2024 1.520 1.570 1.460 1.460 162,049 -0.05(-3.31%)
Oct 03, 2024 1.530 1.570 1.500 1.510 82,121 -0.08(-5.03%)
Oct 02, 2024 1.500 1.640 1.500 1.590 146,891 +0.08(+5.30%)
Oct 01, 2024 1.500 1.590 1.360 1.510 91,859 -0.04(-2.58%)
Sep 30, 2024 1.720 1.790 1.450 1.550 294,197 -0.17(-9.88%)
Sep 27, 2024 1.480 1.870 1.470 1.720 1,316,076 +0.22(+14.67%)
Sep 26, 2024 1.500 1.600 1.280 1.500 1,457,049 -0.04(-2.60%)
Sep 25, 2024 1.350 1.720 1.280 1.540 58,565,232 +0.44(+40.00%)
Sep 24, 2024 1.120 1.120 1.080 1.100 2,717,235 +0.01(+0.92%)
Sep 23, 2024 1.100 1.100 1.060 1.090 24,673 -0.01(-0.91%)
Sep 20, 2024 1.180 1.190 1.052 1.100 73,307 -0.08(-6.78%)
Sep 19, 2024 1.200 1.200 1.160 1.180 18,681 +0.03(+2.61%)
Sep 18, 2024 1.160 1.195 1.142 1.150 16,284 -0.03(-2.54%)
Sep 17, 2024 1.220 1.267 1.120 1.180 69,795 -0.03(-2.48%)
Sep 16, 2024 1.240 1.310 1.200 1.210 24,239 -0.04(-3.20%)
Sep 13, 2024 1.250 1.290 1.230 1.250 28,420 +0.02(+1.63%)
Sep 12, 2024 1.220 1.270 1.210 1.230 28,188 -0.05(-3.91%)
Sep 11, 2024 1.250 1.310 1.230 1.280 26,577 +0.04(+3.23%)
Sep 10, 2024 1.300 1.325 1.220 1.240 60,777 -0.10(-7.46%)
Sep 09, 2024 1.330 1.370 1.250 1.340 123,039 +0.03(+2.29%)
Sep 06, 2024 1.370 1.480 1.280 1.310 117,432 -0.10(-7.09%)
Sep 05, 2024 1.220 1.550 1.220 1.410 528,519 +0.09(+6.82%)
Sep 04, 2024 1.210 1.390 1.142 1.320 769,388 +0.01(+0.76%)
Sep 03, 2024 1.510 1.590 1.300 1.310 18,001,078 +0.14(+11.97%)
Aug 30, 2024 1.170 1.190 1.140 1.170 3,583,866 +0.02(+2.18%)
Aug 29, 2024 1.130 1.190 1.110 1.145 47,036 -0.00(-0.43%)
Aug 28, 2024 1.161 1.179 1.060 1.150 27,115 +0.01(+0.88%)
Aug 27, 2024 1.260 1.270 1.090 1.140 93,539 -0.12(-9.52%)
Aug 26, 2024 1.240 1.260 1.150 1.260 47,884 +0.06(+5.00%)
Aug 23, 2024 1.160 1.270 1.150 1.200 38,961 +0.06(+5.26%)
Aug 22, 2024 1.090 1.180 1.010 1.140 57,514 +0.06(+5.56%)
Aug 21, 2024 1.160 1.169 1.010 1.080 72,959 -0.06(-5.20%)
Aug 20, 2024 1.310 1.350 1.090 1.139 102,416 -0.13(-10.30%)
Aug 19, 2024 1.290 1.445 1.270 1.270 103,267 +0.00(+0.00%)
Aug 16, 2024 1.240 1.350 1.220 1.270 42,626 +0.03(+2.48%)
Aug 15, 2024 1.300 1.355 1.210 1.239 49,702 -0.08(-6.11%)
Aug 14, 2024 1.470 1.470 1.290 1.320 53,750 -0.14(-9.59%)
Aug 13, 2024 1.590 1.645 1.450 1.460 88,051 -0.16(-9.88%)
Aug 12, 2024 1.770 1.800 1.500 1.620 267,478 -0.18(-10.00%)
Aug 09, 2024 1.620 1.840 1.560 1.800 1,231,516 +0.30(+20.00%)
Aug 08, 2024 1.530 1.619 1.480 1.500 9,292 +0.02(+1.35%)
Aug 07, 2024 1.500 1.548 1.460 1.480 9,127 -0.01(-0.67%)
Aug 06, 2024 1.490 1.782 1.460 1.490 7,674 +0.00(+0.04%)
Aug 05, 2024 1.570 1.570 1.420 1.489 12,182 -0.11(-6.91%)
Aug 02, 2024 1.825 1.825 1.580 1.600 24,978 -0.18(-10.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.