Register to chat with like-minded investors on our interactive forums.
MSGM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2.62 | 0.00 | 0.00% | 2.53 | 2.7252 | 2.53 | 35,666 |
| Apr 23 2024 | 2.62 | 0.04 | 1.55% | 2.67 | 2.67 | 2.55 | 9,605 |
| Apr 22 2024 | 2.58 | -0.08 | -3.01% | 2.68 | 2.71 | 2.54 | 8,086 |
| Apr 19 2024 | 2.66 | 0.17 | 6.83% | 2.45 | 2.67 | 2.3915 | 14,067 |
| Apr 18 2024 | 2.49 | 0.12 | 5.06% | 2.33 | 2.52 | 2.30 | 116,448 |
| Apr 17 2024 | 2.37 | -0.09 | -3.66% | 2.43 | 2.44 | 2.30 | 29,392 |
| Apr 16 2024 | 2.46 | -0.13 | -5.02% | 2.54 | 2.54 | 2.32 | 59,682 |
| Apr 15 2024 | 2.59 | -0.20 | -7.17% | 2.79 | 2.905 | 2.54 | 39,781 |
| Apr 12 2024 | 2.79 | -0.42 | -13.08% | 2.91 | 3.20 | 2.65 | 120,538 |
| Apr 11 2024 | 3.21 | 0.29 | 9.93% | 3.00 | 3.50 | 2.89 | 448,281 |
| Apr 10 2024 | 2.92 | 0.27 | 10.19% | 2.55 | 3.20 | 2.4982 | 832,106 |
| Apr 09 2024 | 2.65 | 0.54 | 25.59% | 2.21 | 4.16 | 2.21 | 12,077,508 |
| Apr 08 2024 | 2.11 | 0.11 | 5.50% | 2.00 | 2.26 | 2.00 | 10,820 |
| Apr 05 2024 | 2.00 | -0.05 | -2.44% | 2.06 | 2.09 | 2.00 | 9,294 |
| Apr 04 2024 | 2.0501 | -0.03 | -1.44% | 2.04 | 2.11 | 2.04 | 5,425 |
| Apr 03 2024 | 2.08 | -0.01 | -0.48% | 2.12 | 2.1433 | 2.04 | 6,116 |
| Apr 02 2024 | 2.09 | -0.11 | -4.78% | 2.23 | 2.23 | 2.0501 | 15,128 |
| Apr 01 2024 | 2.195 | 0.09 | 4.03% | 2.18 | 2.25 | 2.09 | 19,194 |
| Mar 28 2024 | 2.11 | 0.05 | 2.43% | 2.11 | 2.155 | 2.11 | 3,809 |
| Mar 27 2024 | 2.06 | -0.11 | -5.06% | 2.17 | 2.24 | 2.02 | 10,523 |
| Mar 26 2024 | 2.1698 | -0.04 | -1.82% | 2.15 | 2.19 | 2.13 | 8,957 |
| Mar 25 2024 | 2.21 | 0.00 | 0.00% | 2.25 | 2.25 | 2.1653 | 2,161 |
| Mar 22 2024 | 2.21 | -0.04 | -1.78% | 2.11 | 2.30 | 2.11 | 5,150 |
| Mar 21 2024 | 2.25 | 0.09 | 4.12% | 2.14 | 2.25 | 2.1073 | 6,566 |
| Mar 20 2024 | 2.161 | -0.04 | -1.77% | 2.20 | 2.21 | 2.16 | 3,261 |
| Mar 19 2024 | 2.20 | 0.02 | 0.92% | 2.16 | 2.26 | 2.16 | 3,037 |
| Mar 18 2024 | 2.18 | 0.07 | 3.32% | 2.13 | 2.29 | 2.13 | 9,975 |
| Mar 15 2024 | 2.11 | 0.00 | 0.00% | 2.155 | 2.20 | 2.10 | 16,404 |
| Mar 14 2024 | 2.11 | -0.09 | -4.14% | 2.19 | 2.20 | 2.10 | 5,894 |
| Mar 13 2024 | 2.2012 | 0.00 | 0.05% | 2.20 | 2.2196 | 2.1208 | 10,601 |
| Mar 12 2024 | 2.20 | 0.00 | 0.00% | 2.25 | 2.28 | 2.14 | 18,967 |
| Mar 11 2024 | 2.20 | -0.01 | -0.45% | 2.28 | 2.28 | 2.20 | 5,297 |
| Mar 08 2024 | 2.21 | -0.09 | -3.91% | 2.37 | 2.38 | 2.21 | 9,613 |
| Mar 07 2024 | 2.30 | 0.01 | 0.44% | 2.29 | 2.32 | 2.2591 | 4,069 |
| Mar 06 2024 | 2.29 | 0.00 | -0.20% | 2.22 | 2.316 | 2.22 | 4,472 |
| Mar 05 2024 | 2.2945 | 0.04 | 1.97% | 2.33 | 2.44 | 2.2407 | 6,213 |
| Mar 04 2024 | 2.2501 | 0.03 | 1.36% | 2.23 | 2.3586 | 2.23 | 7,176 |
| Mar 01 2024 | 2.22 | 0.00 | 0.00% | 2.28 | 2.37 | 2.22 | 6,863 |
| Feb 29 2024 | 2.22 | -0.16 | -6.72% | 2.36 | 2.36 | 2.22 | 17,252 |
| Feb 28 2024 | 2.38 | 0.05 | 2.16% | 2.27 | 2.40 | 2.27 | 5,970 |
| Feb 27 2024 | 2.3297 | -0.10 | -4.13% | 2.35 | 2.527 | 2.2301 | 33,070 |
| Feb 26 2024 | 2.43 | 0.02 | 0.83% | 2.39 | 2.4402 | 2.38 | 5,566 |
| Feb 23 2024 | 2.41 | -0.18 | -6.95% | 2.73 | 2.74 | 2.36 | 19,582 |
| Feb 22 2024 | 2.5901 | -0.18 | -6.49% | 2.81 | 2.81 | 2.52 | 14,888 |
| Feb 21 2024 | 2.77 | 0.17 | 6.54% | 2.56 | 2.87 | 2.56 | 10,443 |
| Feb 20 2024 | 2.60 | 0.06 | 2.36% | 2.59 | 3.00 | 2.56 | 65,176 |
| Feb 16 2024 | 2.54 | -0.03 | -1.17% | 2.63 | 2.8457 | 2.52 | 8,409 |
| Feb 15 2024 | 2.57 | 0.28 | 12.23% | 2.35 | 3.05 | 2.295 | 110,303 |
| Feb 14 2024 | 2.29 | 0.02 | 0.88% | 2.25 | 2.31 | 2.23 | 15,962 |
| Feb 13 2024 | 2.27 | -0.04 | -1.73% | 2.40 | 2.40 | 2.25 | 8,335 |
| Feb 12 2024 | 2.31 | -0.02 | -0.86% | 2.48 | 2.48 | 2.25 | 24,756 |
| Feb 09 2024 | 2.33 | 0.00 | 0.00% | 2.38 | 2.38 | 2.275 | 19,457 |
| Feb 08 2024 | 2.33 | -0.22 | -8.63% | 2.45 | 2.60 | 2.30 | 29,865 |
| Feb 07 2024 | 2.55 | 0.09 | 3.66% | 2.83 | 2.83 | 2.32 | 27,446 |
| Feb 06 2024 | 2.46 | -0.12 | -4.65% | 2.49 | 2.84 | 2.43 | 2,650 |
| Feb 05 2024 | 2.58 | 0.08 | 3.20% | 2.58 | 2.58 | 2.4268 | 2,197 |
| Feb 02 2024 | 2.50 | -0.05 | -1.96% | 2.55 | 2.68 | 2.48 | 2,510 |
| Feb 01 2024 | 2.55 | 0.10 | 4.04% | 2.50 | 2.55 | 2.50 | 2,647 |
| Jan 31 2024 | 2.451 | 0.01 | 0.45% | 2.56 | 2.7469 | 2.42 | 6,719 |
| Jan 30 2024 | 2.44 | -0.14 | -5.43% | 2.48 | 2.82 | 2.42 | 11,094 |
| Jan 29 2024 | 2.5801 | 0.02 | 0.59% | 2.50 | 2.60 | 2.50 | 1,790 |
| Jan 26 2024 | 2.565 | -0.13 | -4.65% | 2.67 | 2.8556 | 2.5073 | 3,885 |
