MSP Recovery Inc (LIFW)
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 | -0.0487 | -11.2575127138 | 0.4326 | 0.5399 | 0.3413 | 4444578 | 0.42447528 | CS |
| 4 | -0.1024 | -21.0569607238 | 0.4863 | 0.5399 | 0.3 | 1412257 | 0.42579524 | CS |
| 12 | -0.5522 | -58.9894242068 | 0.9361 | 0.95 | 0.3 | 683237 | 0.50509052 | CS |
| 26 | -0.7761 | -66.9051724138 | 1.16 | 2.64 | 0.3 | 1410529 | 0.98433366 | CS |
| 52 | -5.4661 | -93.4376068376 | 5.85 | 17.4798 | 0.3 | 11257918 | 4.64889847 | CS |
| 156 | -43.1161 | -99.1174712644 | 43.5 | 43.5 | 0.3 | 7329344 | 4.75013006 | CS |
| 260 | -43.1161 | -99.1174712644 | 43.5 | 43.5 | 0.3 | 7329344 | 4.75013006 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 0.38255 | -0.0002 | -0.05 | 0.37 | 0.448 | 0.3413 | 1249194 |
| 1721860500 | 0.38275 | -0.03035 | -7.35 | 0.3684 | 0.398 | 0.351 | 1864915 |
| 1721774100 | 0.4131 | -0.079 | -16.05 | 0.5049 | 0.5399 | 0.4 | 14757251 |
| 1721687700 | 0.4921 | -0.0079 | -1.58 | 0.503 | 0.5124 | 0.4616 | 3872560 |
| 1721428500 | 0.5 | 0.064 | 14.68 | 0.4326 | 0.515 | 0.405 | 478970 |
| 1721342100 | 0.436 | -0.014 | -3.11 | 0.4499 | 0.4632 | 0.4317 | 209524 |
| 1721255700 | 0.45 | 0 | 0.00 | 0.4443 | 0.4552 | 0.4374 | 113375 |
| 1721169300 | 0.45 | 0 | 0.00 | 0.439 | 0.4575 | 0.421 | 129509 |
| 1721082900 | 0.45 | -0.0032 | -0.71 | 0.441 | 0.4665 | 0.4034 | 398721 |
| 1720823700 | 0.4532 | 0.0517 | 12.88 | 0.4014 | 0.53 | 0.4 | 1256608 |
| 1720737300 | 0.4015 | -0.0009 | -0.22 | 0.4022 | 0.4063 | 0.3928 | 90164 |
| 1720650900 | 0.4024 | -0.0088 | -2.14 | 0.4111 | 0.4118 | 0.3908 | 143332 |
| 1720564500 | 0.4112 | 0.0125 | 3.14 | 0.42 | 0.425 | 0.3952 | 232651 |
| 1720478100 | 0.3987 | -0.0035 | -0.87 | 0.4021 | 0.4052 | 0.3947 | 163577 |
| 1720218900 | 0.4022 | -0.0037 | -0.91 | 0.395 | 0.412 | 0.3901 | 170668 |
| 1720040640 | 0.4059 | 0.0064 | 1.60 | 0.42 | 0.42 | 0.3905 | 362500 |
| 1719959700 | 0.3995 | -0.0411 | -9.33 | 0.4405 | 0.4405 | 0.3 | 593769 |
| 1719873300 | 0.4406 | -0.0192 | -4.18 | 0.4594 | 0.4594 | 0.4101 | 411560 |
| 1719614100 | 0.4598 | -0.0102 | -2.17 | 0.4863 | 0.4863 | 0.4444 | 334042 |
| 1719527700 | 0.47 | -0.024 | -4.86 | 0.48 | 0.4939 | 0.46 | 340044 |
| 1719441300 | 0.494 | 0.0371 | 8.12 | 0.4636 | 0.5820999 | 0.4511 | 1401263 |
| 1719354900 | 0.4569 | -0.0196 | -4.11 | 0.47 | 0.501 | 0.4569 | 274197 |
| 1719268500 | 0.4765 | -0.0264 | -5.25 | 0.5074999 | 0.5112 | 0.47 | 286725 |
| 1719009300 | 0.5029 | -0.0176 | -3.38 | 0.535 | 0.535 | 0.502 | 213044 |
| 1718922900 | 0.5205 | -0.0044 | -0.84 | 0.5244 | 0.543 | 0.52 | 134360 |
| 1718750100 | 0.5249 | -0.0195 | -3.58 | 0.5221 | 0.55 | 0.521 | 261295 |
| 1718663700 | 0.5444 | -0.066649 | -10.91 | 0.6 | 0.606399 | 0.5326999 | 404812 |
| 1718404500 | 0.6110489 | -0.038751 | -5.96 | 0.62 | 0.647 | 0.6 | 199546 |
| 1718318100 | 0.6498 | -0.0266 | -3.93 | 0.6561 | 0.6599 | 0.6151 | 249354 |
| 1718231700 | 0.6764 | -0.0016 | -0.24 | 0.678 | 0.68 | 0.6284999 | 259831 |
| 1718145300 | 0.678 | 0.0003 | 0.04 | 0.68 | 0.6949 | 0.65 | 160274 |
| 1718058900 | 0.6777 | -0.0213 | -3.05 | 0.6899999 | 0.6952 | 0.6524 | 293006 |
| 1717799700 | 0.699 | 0.0003 | 0.04 | 0.68485 | 0.715 | 0.66 | 349577 |
| 1717713300 | 0.6987 | -0.0063 | -0.89 | 0.7 | 0.7 | 0.6508 | 238921 |
| 1717626900 | 0.705 | -0.004 | -0.56 | 0.6909999 | 0.708 | 0.6889999 | 213164 |
| 1717540500 | 0.709 | 0.0063 | 0.90 | 0.719 | 0.7198 | 0.6823 | 239572 |
| 1717454100 | 0.7027 | -0.0126 | -1.76 | 0.6919999 | 0.7057 | 0.6738 | 225744 |
| 1717194900 | 0.7153 | 0.0284 | 4.13 | 0.6811 | 0.7153 | 0.6703 | 210254 |
| 1717108500 | 0.6869 | -0.0264 | -3.70 | 0.7019 | 0.72 | 0.681 | 168647 |
| 1717022100 | 0.7133 | -0.0115 | -1.59 | 0.7248 | 0.7302 | 0.6919 | 178460 |
| 1716935700 | 0.7248 | 0.0256 | 3.66 | 0.6899999 | 0.725 | 0.6851 | 179384 |
| 1716590100 | 0.6992 | -0.0066 | -0.94 | 0.6985 | 0.7089 | 0.682 | 218592 |
| 1716503700 | 0.7058 | -0.0072 | -1.01 | 0.736 | 0.736 | 0.6911 | 178528 |
| 1716417300 | 0.713 | -0.007 | -0.97 | 0.7 | 0.73 | 0.6909999 | 194334 |
| 1716330900 | 0.72 | 0.015 | 2.13 | 0.71 | 0.74 | 0.705 | 318868 |
| 1716244500 | 0.705 | -0.0608 | -7.94 | 0.775 | 0.7801 | 0.6899999 | 894706 |
| 1715985300 | 0.7658 | -0.0241 | -3.05 | 0.8075 | 0.8288 | 0.759 | 493835 |
| 1715898900 | 0.7899 | -0.0002 | -0.03 | 0.83 | 0.88 | 0.7702 | 652034 |
| 1715812500 | 0.7901 | -0.019 | -2.35 | 0.81 | 0.8325 | 0.7611 | 437391 |
| 1715726100 | 0.8091 | 0.0011 | 0.14 | 0.8 | 0.8199999 | 0.7664 | 662583 |
| 1715639700 | 0.808 | -0.0534 | -6.20 | 0.8473 | 0.8885 | 0.8 | 322297 |
| 1715380500 | 0.8614 | 0.0018 | 0.21 | 0.856 | 0.8795 | 0.83 | 128621 |
| 1715294100 | 0.8596 | -0.0004 | -0.05 | 0.8539 | 0.89 | 0.836 | 195641 |
| 1715207700 | 0.86 | -0.0201 | -2.28 | 0.88 | 0.9061 | 0.8511 | 169926 |
| 1715121300 | 0.8801 | -0.0059 | -0.67 | 0.9 | 0.905799 | 0.87 | 185567 |
| 1715034900 | 0.886 | -0.009 | -1.01 | 0.8805 | 0.92 | 0.8624 | 225877 |
| 1714775700 | 0.895 | -0.025 | -2.72 | 0.9361 | 0.95 | 0.8732 | 351341 |
| 1714689300 | 0.92 | 0.0003 | 0.03 | 0.94 | 0.9661 | 0.9 | 168437 |
| 1714602900 | 0.9197 | -0.0703 | -7.10 | 0.9607 | 0.98 | 0.91 | 235415 |
| 1714516500 | 0.99 | 0.02 | 2.06 | 0.995 | 0.995 | 0.9503 | 160729 |
| 1714430100 | 0.97 | -0.04 | -3.96 | 1.03 | 1.048 | 0.9251 | 413290 |
| 1714170900 | 1.01 | 0.07 | 7.98 | 0.999 | 1.02 | 0.9632 | 293246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
