Motorsport Games Inc (MSGM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0792 | -3.44347826087 | 2.3 | 2.39 | 2.22 | 6255 | 2.31661052 | CS |
| 4 | -0.0992 | -4.27586206897 | 2.32 | 2.44 | 2.14 | 9614 | 2.26524414 | CS |
| 12 | -0.2792 | -11.168 | 2.5 | 3.7499 | 2.14 | 211504 | 2.92708355 | CS |
| 26 | -0.4092 | -15.5589353612 | 2.63 | 4.16 | 2 | 212849 | 2.78461269 | CS |
| 52 | -1.5292 | -40.7786666667 | 3.75 | 8.71 | 2 | 247784 | 4.54755897 | CS |
| 156 | -130.9792 | -98.3327327327 | 133.2 | 160.7 | 2 | 246028 | 14.53464697 | CS |
| 260 | -325.3792 | -99.3221001221 | 327.6 | 373.5 | 2 | 216819 | 22.68389757 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 2.2208 | -0.1 | -4.28 | 2.2799999 | 2.2799999 | 2.22 | 1759 |
| 1721342100 | 2.32 | -0.03 | -1.28 | 2.38 | 2.38 | 2.25 | 8013 |
| 1721255700 | 2.35 | 0.02 | 0.86 | 2.37 | 2.39 | 2.31 | 12589 |
| 1721169300 | 2.33 | 0.06 | 2.43 | 2.23 | 2.37 | 2.23 | 1698 |
| 1721082900 | 2.2748 | -0.02 | -0.66 | 2.3 | 2.33 | 2.2583 | 7216 |
| 1720823700 | 2.29 | -0.05 | -2.14 | 2.34 | 2.39 | 2.2599999 | 9493 |
| 1720737300 | 2.34 | 0.14 | 6.58 | 2.17 | 2.41 | 2.17 | 12557 |
| 1720650900 | 2.1955 | -0.03 | -1.55 | 2.23 | 2.4185 | 2.16 | 45651 |
| 1720564500 | 2.23 | 0 | 0.00 | 2.24 | 2.25 | 2.16 | 3533 |
| 1720478100 | 2.23 | 0.02 | 0.81 | 2.27 | 2.27 | 2.14 | 11441 |
| 1720218900 | 2.212 | 0.03 | 1.47 | 2.18 | 2.25 | 2.18 | 1849 |
| 1720040640 | 2.18 | -0.19 | -8.02 | 2.3 | 2.3 | 2.16 | 22747 |
| 1719959700 | 2.37 | -0.03 | -1.25 | 2.35 | 2.3999 | 2.335 | 3882 |
| 1719873300 | 2.4 | 0.07 | 3.00 | 2.36 | 2.43 | 2.34 | 7441 |
| 1719614100 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 0 |
| 1719527700 | 2.33 | -0.04 | -1.69 | 2.34 | 2.43 | 2.2799999 | 7524 |
| 1719441300 | 2.37 | 0 | 0.00 | 2.44 | 2.44 | 2.3 | 4685 |
| 1719354900 | 2.37 | 0.07 | 3.04 | 2.3 | 2.37 | 2.3 | 2845 |
| 1719268500 | 2.3001 | -0.09 | -3.76 | 2.32 | 2.4 | 2.3001 | 8134 |
| 1719009300 | 2.39 | 0.09 | 4.01 | 2.41 | 2.446 | 2.3 | 12704 |
| 1718922900 | 2.2978 | -0.11 | -4.66 | 2.41 | 2.4522 | 2.23 | 40418 |
| 1718750100 | 2.41 | -0.04 | -1.63 | 2.43 | 2.4841 | 2.41 | 17581 |
| 1718663700 | 2.45 | -0.02 | -0.81 | 2.59 | 2.59 | 2.42 | 7601 |
| 1718404500 | 2.47 | 0.06 | 2.49 | 2.5 | 2.56 | 2.45 | 13585 |
| 1718318100 | 2.41 | -0.32 | -11.72 | 2.75 | 2.96 | 2.4001 | 75638 |
| 1718231700 | 2.73 | -0.04 | -1.44 | 2.89 | 3 | 2.62 | 38172 |
| 1718145300 | 2.77 | 0.18 | 6.95 | 2.56 | 3.2 | 2.56 | 252898 |
| 1718058900 | 2.59 | 0.1 | 4.02 | 2.39 | 2.75 | 2.33 | 62573 |
| 1717799700 | 2.49 | -0.31 | -11.07 | 2.61 | 2.75 | 2.42 | 170159 |
| 1717713300 | 2.8 | 0.47 | 20.17 | 2.59 | 2.89 | 2.15 | 2567031 |
| 1717626900 | 2.33 | -0.07 | -2.92 | 2.39 | 2.4 | 2.33 | 138058 |
| 1717540500 | 2.4 | -0.07 | -2.83 | 2.44 | 2.545 | 2.38 | 5214 |
| 1717454100 | 2.47 | 0.07 | 2.92 | 2.39 | 2.5 | 2.39 | 4794 |
| 1717194900 | 2.4 | 0.03 | 1.27 | 2.33 | 2.5299999 | 2.2914 | 20535 |
| 1717108500 | 2.37 | -0.23 | -8.85 | 2.65 | 2.65 | 2.19 | 75945 |
| 1717022100 | 2.6 | -0.02 | -0.76 | 2.6 | 2.6 | 2.5299999 | 7589 |
| 1716935700 | 2.62 | 0.07 | 2.75 | 2.52 | 2.7599999 | 2.52 | 3815 |
| 1716590100 | 2.55 | 0.07 | 2.82 | 2.52 | 2.6 | 2.52 | 5092 |
| 1716503700 | 2.48 | -0.23 | -8.49 | 2.6 | 2.645 | 2.39 | 30814 |
| 1716417300 | 2.71 | 0.01 | 0.37 | 2.69 | 2.7138 | 2.63 | 8703 |
| 1716330900 | 2.7 | 0.05 | 1.89 | 2.64 | 2.7799999 | 2.5601 | 12029 |
| 1716244500 | 2.65 | -0.18 | -6.36 | 2.75 | 2.89 | 2.6 | 12089 |
| 1715985300 | 2.83 | 0.03 | 1.07 | 2.7799999 | 2.93 | 2.7 | 33560 |
| 1715898900 | 2.8 | 0.08 | 2.94 | 2.72 | 2.8 | 2.71 | 17143 |
| 1715812500 | 2.72 | -0.02 | -0.73 | 2.74 | 2.83 | 2.6699 | 6252 |
| 1715726100 | 2.74 | 0.15 | 5.79 | 2.59 | 2.75 | 2.59 | 26431 |
| 1715639700 | 2.59 | -0.11 | -4.07 | 2.62 | 2.84 | 2.5099999 | 42022 |
| 1715380500 | 2.7 | -0.22 | -7.53 | 2.97 | 2.97 | 2.6 | 67547 |
| 1715294100 | 2.92 | -0.38 | -11.52 | 3.14 | 3.6 | 2.82 | 335617 |
| 1715207700 | 3.3 | 0.29 | 9.63 | 2.9 | 3.7499 | 2.8 | 988006 |
| 1715121300 | 3.0099999 | 0.74 | 32.60 | 2.2799999 | 3.5 | 2.2799999 | 6531710 |
| 1715034900 | 2.27 | -0.01 | -0.44 | 2.27 | 2.35 | 2.2599999 | 9861 |
| 1714775700 | 2.2799999 | -0.02 | -0.87 | 2.3 | 2.3499 | 2.27 | 5484 |
| 1714689300 | 2.3 | 0.01 | 0.44 | 2.31 | 2.3313 | 2.27 | 6402 |
| 1714602900 | 2.29 | 0.04 | 1.78 | 2.27 | 2.32 | 2.27 | 4835 |
| 1714516500 | 2.25 | -0.23 | -9.27 | 2.45 | 2.45 | 2.25 | 7950 |
| 1714430100 | 2.48 | -0.1 | -3.88 | 2.5 | 2.5 | 2.41 | 5299 |
| 1714170900 | 2.58 | 0.06 | 2.38 | 2.48 | 2.58 | 2.3849999 | 8522 |
| 1714084500 | 2.52 | -0.1 | -3.82 | 2.61 | 2.6191 | 2.48 | 11971 |
| 1713998100 | 2.62 | 0 | 0.00 | 2.5299999 | 2.7252 | 2.5299999 | 35666 |
| 1713911700 | 2.62 | 0.04 | 1.55 | 2.67 | 2.67 | 2.55 | 9605 |
| 1713825300 | 2.58 | -0.08 | -3.01 | 2.68 | 2.71 | 2.54 | 8086 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
