Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Motorsport Games Inc Cl A (NQ: MSGM )

1.340 +0.070 (+5.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.270 1.394 1.270 1.340 62,813 +0.07(+5.51%)
Nov 26, 2024 1.120 1.300 1.120 1.270 86,747 +0.16(+14.41%)
Nov 25, 2024 1.110 1.170 1.100 1.110 30,196 +0.00(+0.00%)
Nov 22, 2024 1.130 1.130 1.100 1.110 11,109 -0.02(-1.77%)
Nov 21, 2024 1.080 1.130 1.080 1.130 10,428 +0.05(+4.63%)
Nov 20, 2024 1.090 1.101 1.070 1.080 13,226 -0.01(-0.92%)
Nov 19, 2024 1.100 1.110 1.050 1.090 40,322 -0.01(-0.91%)
Nov 18, 2024 1.130 1.140 1.090 1.100 47,812 -0.01(-0.90%)
Nov 15, 2024 1.200 1.220 1.110 1.110 32,897 -0.12(-9.62%)
Nov 14, 2024 1.230 1.249 1.190 1.228 22,008 +0.01(+0.66%)
Nov 13, 2024 1.220 1.270 1.210 1.220 18,949 +0.00(+0.00%)
Nov 12, 2024 1.230 1.240 1.200 1.220 9,777 -0.01(-0.81%)
Nov 11, 2024 1.270 1.290 1.190 1.230 31,996 -0.03(-2.38%)
Nov 08, 2024 1.250 1.300 1.250 1.260 27,750 +0.01(+0.80%)
Nov 07, 2024 1.240 1.290 1.230 1.250 25,224 +0.02(+1.63%)
Nov 06, 2024 1.210 1.240 1.210 1.230 16,722 +0.02(+1.65%)
Nov 05, 2024 1.200 1.230 1.200 1.210 8,697 +0.01(+0.83%)
Nov 04, 2024 1.190 1.250 1.185 1.200 15,715 +0.01(+0.84%)
Nov 01, 2024 1.190 1.210 1.175 1.190 6,722 -0.01(-0.83%)
Oct 31, 2024 1.260 1.260 1.190 1.200 23,685 -0.08(-6.25%)
Oct 30, 2024 1.280 1.281 1.260 1.280 15,667 +0.00(+0.00%)
Oct 29, 2024 1.310 1.317 1.250 1.280 10,723 -0.03(-2.29%)
Oct 28, 2024 1.320 1.325 1.290 1.310 24,516 -0.01(-0.76%)
Oct 25, 2024 1.300 1.320 1.270 1.320 13,421 +0.02(+1.54%)
Oct 24, 2024 1.310 1.310 1.290 1.300 9,394 -0.01(-0.76%)
Oct 23, 2024 1.460 1.460 1.250 1.310 28,302 -0.10(-7.09%)
Oct 22, 2024 1.440 1.440 1.400 1.410 14,782 +0.00(+0.00%)
Oct 21, 2024 1.410 1.430 1.390 1.410 13,606 +0.02(+1.44%)
Oct 18, 2024 1.270 1.430 1.270 1.390 44,773 +0.12(+9.45%)
Oct 17, 2024 1.270 1.300 1.260 1.270 24,295 +0.01(+0.79%)
Oct 16, 2024 1.260 1.260 1.200 1.260 16,127 +0.06(+5.00%)
Oct 15, 2024 1.210 1.270 1.180 1.200 12,343 -0.01(-0.83%)
Oct 14, 2024 1.310 1.311 1.190 1.210 26,469 +0.01(+0.83%)
Oct 11, 2024 1.250 1.260 1.190 1.200 25,260 -0.07(-5.88%)
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 1.460 157,111 -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 58,565,532 +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%)
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.