Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Motorsport Games Inc. (MSGM)

2.4300
-0.0700
(-2.80%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20252.46002.65002.40002.43002.430038,100
May 6, 20252.60002.65002.48002.50002.500029,600
May 5, 20252.47002.65002.42002.57002.570033,200
May 2, 20252.54002.55702.46602.52002.520050,600
May 1, 20252.35002.62002.35002.54002.540062,300
Apr 30, 20252.31002.44502.31002.44002.440063,000
Apr 29, 20252.54002.54002.29002.42002.4200112,300
Apr 28, 20252.35003.09002.32002.65002.6500660,700
Apr 25, 20252.41002.49002.31002.40002.4000124,900
Apr 24, 20252.21002.44002.21002.41002.4100383,100
Apr 23, 20252.21002.47002.10002.27002.2700288,900
Apr 22, 20252.32002.38402.06002.22002.2200313,900
Apr 21, 20252.91002.95001.93002.29002.29002,387,100
Apr 17, 20251.18003.10001.18002.75002.750037,004,400
Apr 16, 20251.07001.44000.92401.12001.12001,155,700
Apr 15, 20250.88001.08000.83001.08001.08003,459,300
Apr 14, 20250.85000.89800.85000.87100.871016,000
Apr 11, 20250.82000.87700.82000.82800.828022,900
Apr 10, 20250.82500.85400.82500.82500.82508,500
Apr 9, 20250.83000.86000.73100.82500.825026,900
Apr 8, 20250.90200.93000.82100.82100.821010,700
Apr 7, 20250.93000.93000.81000.93000.930061,900
Apr 4, 20250.97000.97000.91000.93000.930015,900
Apr 3, 20251.02001.02001.00501.01001.01006,100
Apr 2, 20251.04001.05000.97001.03001.030040,700
Apr 1, 20251.03001.09001.01001.04001.040073,600
Mar 31, 20251.05001.06001.04001.05001.050021,400
Mar 28, 20251.10001.12001.05001.11001.110027,200
Mar 27, 20251.12001.12001.08001.09001.090010,500
Mar 26, 20251.17001.17001.12001.12001.12009,500
Mar 25, 20251.10001.18001.09501.17001.170025,500
Mar 24, 20251.21001.21001.08001.10001.100066,100
Mar 21, 20251.22001.24001.10001.21001.210095,400
Mar 20, 20251.28001.29401.22001.22001.220010,800
Mar 19, 20251.28001.38001.23001.25001.250032,800
Mar 18, 20251.20001.27501.20001.25501.255012,900
Mar 17, 20251.19001.21501.18001.20001.20007,300
Mar 14, 20251.21001.21001.18501.19001.19005,500
Mar 13, 20251.21001.21801.20501.21001.21005,900
Mar 12, 20251.21001.21901.20001.20001.20003,100
Mar 11, 20251.27001.27001.21201.23001.23007,900
Mar 10, 20251.27001.28001.25001.26001.260015,200
Mar 7, 20251.35001.40001.27001.28001.280074,400
Mar 6, 20251.25001.35001.25001.35001.350016,900
Mar 5, 20251.21001.26001.19601.26001.260013,300
Mar 4, 20251.21001.25001.20001.22001.220017,800
Mar 3, 20251.20001.21001.18001.21001.210014,000
Feb 28, 20251.21001.21501.15001.16001.160010,500
Feb 27, 20251.21001.24001.19501.20001.200013,800
Feb 26, 20251.16001.22001.16001.21001.210037,000
Feb 25, 20251.19001.19001.13001.17001.170028,800
Feb 24, 20251.26001.26001.17001.18001.180032,700
Feb 21, 20251.29001.32001.25001.26001.260058,800
Feb 20, 20251.29001.31701.25001.29001.29008,400
Feb 19, 20251.30001.30001.25001.28001.280013,200
Feb 18, 20251.30001.31001.26001.28001.280011,300
Feb 14, 20251.33001.33001.29001.30001.300016,600
Feb 13, 20251.29001.31401.25001.30701.307027,300
Feb 12, 20251.32001.32001.26101.29001.290011,700
Feb 11, 20251.35001.39001.26201.31901.319022,300
Feb 10, 20251.38001.38001.33001.34001.340014,900
Feb 7, 20251.35001.44001.34001.37101.371015,200
Feb 6, 20251.40001.40001.34001.34001.340018,900
Feb 5, 20251.39001.42001.31001.33001.330027,100
Feb 4, 20251.43001.44001.37001.39001.390030,600
Feb 3, 20251.41001.44001.31801.43001.430023,200
Jan 31, 20251.46001.48001.38001.41001.410030,600
Jan 30, 20251.42001.49001.39001.49001.490024,600
Jan 29, 20251.42001.48001.25001.39001.390078,700
Jan 28, 20251.45001.48001.29001.44001.440068,100
Jan 27, 20251.49001.55001.40001.45001.450056,000
Jan 24, 20251.37001.48001.37001.47001.4700142,300
Jan 23, 20251.36001.40001.34901.37001.37007,100
Jan 22, 20251.41001.41001.34001.34001.34007,600
Jan 21, 20251.37001.44001.37001.41001.410016,600
Jan 17, 20251.42001.42001.32001.37001.370021,600
Jan 16, 20251.37001.49001.33001.39001.390016,200
Jan 15, 20251.37001.43001.30001.37001.370027,800
Jan 14, 20251.30001.39001.30001.37001.370015,000
Jan 13, 20251.34001.35001.24001.29001.290019,900
Jan 10, 20251.35001.36001.31001.34001.340012,400
Jan 8, 20251.37001.43001.32001.35001.350032,000
Jan 7, 20251.43001.43001.30001.38001.380034,300
Jan 6, 20251.49001.58001.37001.42001.420093,700
Jan 3, 20251.38001.49001.38001.45001.450055,300
Jan 2, 20251.34001.38001.32001.37001.370080,100
Dec 31, 20241.44001.50001.33001.34001.340067,000
Dec 30, 20241.20001.48001.19001.45001.4500136,500
Dec 27, 20241.25001.27001.19001.23101.231033,000
Dec 26, 20241.21001.25001.21001.24901.249065,400
Dec 24, 20241.17001.25001.17001.21001.210018,600
Dec 23, 20241.11001.17001.09001.16001.160064,300
Dec 20, 20241.06001.12001.06001.10001.100025,400
Dec 19, 20241.09001.11001.02001.06001.060030,100
Dec 18, 20241.14001.14001.06001.06001.060087,100
Dec 17, 20241.17001.17101.12001.14001.140024,200
Dec 16, 20241.17001.18501.14001.15001.150022,000
Dec 13, 20241.15001.18601.14001.17101.171019,000
Dec 12, 20241.22001.22901.13001.15001.150040,200
Dec 11, 20241.28001.29001.14001.22001.220028,800
Dec 10, 20241.32001.32501.26001.27001.270015,600
Dec 9, 20241.31001.40001.27201.32001.320012,400
Dec 6, 20241.28001.39001.14901.32001.320055,400
Dec 5, 20241.24001.30001.24001.28001.280020,700
Dec 4, 20241.27001.29001.20001.24001.240016,000
Dec 3, 20241.35001.42601.22001.27001.270024,200
Dec 2, 20241.29001.41001.28001.36001.360033,200
Nov 29, 20241.35801.35801.30001.32101.32107,100
Nov 27, 20241.27001.39401.27001.34001.340062,800
Nov 26, 20241.12001.30001.12001.27001.270088,100
Nov 25, 20241.11001.17001.10001.11001.110030,200
Nov 22, 20241.12901.13001.10001.11001.110010,900
Nov 21, 20241.08001.13001.08001.13001.130010,400
Nov 20, 20241.09001.10101.07001.08001.080013,200
Nov 19, 20241.10001.11001.05001.09001.090040,300
Nov 18, 20241.13001.14001.09001.10001.100047,800
Nov 15, 20241.20001.22001.11001.11001.110032,900
Nov 14, 20241.23001.24901.19001.22801.228022,500
Nov 13, 20241.22001.27001.21001.22001.220018,900
Nov 12, 20241.23001.24001.20001.22001.22009,800
Nov 11, 20241.27001.29001.19001.23001.230032,000
Nov 8, 20241.25001.30001.25001.26001.260027,800
Nov 7, 20241.24001.29001.23001.25001.250025,200
Nov 6, 20241.21001.24001.21001.23001.230016,700
Nov 5, 20241.20001.23001.20001.21001.21008,700
Nov 4, 20241.19001.25001.18501.20001.200015,700
Nov 1, 20241.19001.21001.17601.19001.19006,700
Oct 31, 20241.26001.26001.19001.20001.200023,700
Oct 30, 20241.28001.28101.26001.28001.280015,700
Oct 29, 20241.31001.31701.25001.28001.280030,300
Oct 28, 20241.32001.32501.29001.31001.310024,500
Oct 25, 20241.30001.32001.27001.32001.320013,400
Oct 24, 20241.31001.31001.29001.30001.300010,400
Oct 23, 20241.46001.46001.25001.31001.310028,300
Oct 22, 20241.44001.44001.40001.41001.410014,700
Oct 21, 20241.41001.43001.39001.41001.410015,600
Oct 18, 20241.27001.43001.27001.39001.390044,800
Oct 17, 20241.27001.30001.26001.27001.270024,300
Oct 16, 20241.26001.26001.20001.26001.260016,100
Oct 15, 20241.21001.27001.18001.20001.200012,300
Oct 14, 20241.31001.31101.19001.21001.210026,500
Oct 11, 20241.25001.26001.19001.20001.200025,300
Oct 10, 20241.34001.36001.27001.27501.275023,200
Oct 9, 20241.32001.46001.32001.34001.340071,900
Oct 8, 20241.34001.37001.30001.35001.350039,200
Oct 7, 20241.38001.44001.34001.34001.3400121,600
Oct 4, 20241.52001.57001.46001.46001.4600159,100
Oct 3, 20241.53001.57001.50001.51001.510082,500
Oct 2, 20241.50001.64001.50001.59001.5900147,600
Oct 1, 20241.50001.59001.36001.51001.510091,800
Sep 30, 20241.72001.79001.45001.55001.5500290,000
Sep 27, 20241.48001.87001.47001.72001.72001,316,100
Sep 26, 20241.50001.60001.28001.50001.50001,460,500
Sep 25, 20241.35001.72001.28001.54001.540058,627,300
Sep 24, 20241.12001.12001.08001.10001.10002,858,900
Sep 23, 20241.10001.10001.06001.09001.090024,700
Sep 20, 20241.18001.19001.05201.10001.100073,300
Sep 19, 20241.20001.20001.16001.18001.180020,600
Sep 18, 20241.16001.19501.14201.15001.150016,200
Sep 17, 20241.21601.26701.12001.18001.180070,600
Sep 16, 20241.24001.31001.20001.21001.210024,200
Sep 13, 20241.24501.29001.23001.25001.250028,400
Sep 12, 20241.22201.27001.21001.23001.230029,400
Sep 11, 20241.25001.31001.23001.28001.280027,600
Sep 10, 20241.30001.32501.22001.24001.240060,800
Sep 9, 20241.33001.37001.25001.34001.3400122,800
Sep 6, 20241.37001.48001.28001.31001.3100117,400
Sep 5, 20241.22001.55001.22001.41001.4100528,500
Sep 4, 20241.21001.39001.14201.32001.3200770,600
Sep 3, 20241.51001.59001.30001.31001.310018,021,700
Aug 30, 20241.17001.19001.14001.17001.17003,583,900
Aug 29, 20241.13001.19001.11001.14501.145047,000
Aug 28, 20241.16101.17901.06001.15001.150027,100
Aug 27, 20241.26001.27001.07001.14001.140093,500
Aug 26, 20241.24001.26001.15001.26001.260047,900
Aug 23, 20241.16001.27001.15001.20001.200039,000
Aug 22, 20241.09001.18001.01001.14001.140057,500
Aug 21, 20241.16001.16901.01001.08001.080073,000
Aug 20, 20241.31001.35001.09001.13901.1390102,400
Aug 19, 20241.29001.44501.27001.27001.2700104,000
Aug 16, 20241.24001.35001.22001.27001.270042,600
Aug 15, 20241.30001.35501.21001.23901.239055,800
Aug 14, 20241.47001.47001.29001.32001.320054,600
Aug 13, 20241.59001.64501.45001.46001.460088,000
Aug 12, 20241.77001.80001.50001.62001.6200270,100
Aug 9, 20241.62501.84001.56001.80001.80001,231,500
Aug 8, 20241.53101.61901.48001.50001.50009,300
Aug 7, 20241.50201.54801.46001.48001.48009,100
Aug 6, 20241.49001.78201.46001.49001.49007,700
Aug 5, 20241.57001.57001.42001.48901.489012,100
Aug 2, 20241.82501.82501.58001.60001.600024,800
Aug 1, 20241.76001.85801.75301.78501.785014,200
Jul 31, 20241.78001.80001.72001.75001.75008,900
Jul 30, 20241.97302.00001.66001.68001.680032,200
Jul 29, 20242.10002.10001.96001.96001.96006,900
Jul 26, 20242.15002.15001.95002.00502.005043,800
Jul 25, 20242.20002.20002.17002.17002.17002,600
Jul 24, 20242.23002.27002.19002.19002.19007,800
Jul 23, 20242.22002.28002.22002.28002.280019,300
Jul 22, 20242.23002.34002.23002.23002.23002,800
Jul 19, 20242.22002.25002.22002.22102.22101,800
Jul 18, 20242.33502.34002.25002.32002.32008,000
Jul 17, 20242.32002.39002.31002.35002.350012,600
Jul 16, 20242.29002.37002.29002.33002.33001,700
Jul 15, 20242.25802.33002.25802.27502.27507,200
Jul 12, 20242.33002.39002.26002.29002.29009,500
Jul 11, 20242.17002.41002.17002.34002.340012,700
Jul 10, 20242.23002.41902.16002.19602.196045,700
Jul 9, 20242.16002.25002.16002.23002.23003,500
Jul 8, 20242.27002.27002.14002.23002.230011,400
Jul 5, 20242.25002.25002.20002.21202.21201,800
Jul 3, 20242.30002.30002.16002.17502.175022,700
Jul 2, 20242.40002.40002.33502.37002.37003,900
Jul 1, 20242.34002.43002.34002.40002.40007,400
Jun 28, 20242.34002.44102.31002.39002.390012,300
Jun 27, 20242.37002.43002.28002.33002.33007,500
Jun 26, 20242.44002.44002.30002.37002.37004,700
Jun 25, 20242.32002.37002.31002.37002.37002,800
Jun 24, 20242.32002.40002.30002.30002.30008,100
Jun 21, 20242.41002.44602.30002.39002.390012,700
Jun 20, 20242.41002.45202.23002.29802.298040,400
Jun 18, 20242.43002.48402.41002.41002.410017,900
Jun 17, 20242.59002.59002.42002.45002.45007,600
Jun 14, 20242.50002.56002.45002.47002.470013,500
Jun 13, 20242.84702.96002.40002.41002.410075,600
Jun 12, 20242.89003.00002.62002.73002.730038,200
Jun 11, 20242.56003.20002.56002.77002.7700253,000
Jun 10, 20242.39002.75002.33002.59002.590062,500
Jun 7, 20242.61002.75002.42002.49002.4900172,900
Jun 6, 20242.59002.89002.15002.80002.80002,572,300
Jun 5, 20242.39002.40002.33002.33002.3300174,200
Jun 4, 20242.44002.54502.40002.40002.40005,200
Jun 3, 20242.39002.50002.39002.47002.47004,800
May 31, 20242.33002.53002.29102.40002.400020,500
May 30, 20242.65002.65002.19002.37002.370075,900
May 29, 20242.59002.60002.53002.60002.60007,600
May 28, 20242.52002.76002.52002.62002.62003,800
May 24, 20242.52002.60002.52002.55002.55005,000
May 23, 20242.60002.64502.39002.48002.480030,800
May 22, 20242.69002.71402.63002.71002.710011,300
May 21, 20242.64002.76002.56002.70002.700012,000
May 20, 20242.75002.89002.60002.65002.650012,100
May 17, 20242.78002.93002.70002.83002.830033,600
May 16, 20242.72002.80002.71002.80002.800020,200
May 15, 20242.74002.83002.67002.72002.72006,300
May 14, 20242.59002.75002.59002.74002.740026,400
May 13, 20242.62002.84002.51002.59002.590042,000
May 10, 20242.97002.97002.60002.70002.700067,400
May 9, 20243.14003.60002.82002.92002.9200335,600
May 8, 20242.90003.75002.80003.30003.3000987,900

Related Tickers

MGAM Mobile Global Esports Inc.
0.0700
-12.50%
 
GRVY Gravity Co., Ltd.
60.20
-0.97%
 
GMGI Golden Matrix Group, Inc.
1.8500
-1.60%
 
DDI DoubleDown Interactive Co., Ltd.
9.88
+0.30%
 
GAME GameSquare Holdings, Inc.
0.6520
-2.23%
 
SOHU Sohu.com Limited
10.53
-9.69%
 
7E3.F PLAYSTUDIOS, Inc.
1.1900
+4.39%
 
RYU.F Sega Sammy Holdings Inc.
17.24
-1.79%
 
NEXOY NEXON Co., Ltd.
15.64
-0.32%
 
NTOA.BE Nintendo Co Ltd
18.50
-1.60%