Dark

MSGM
Motorsport Games Inc. Class A Common Stock
stock NASDAQ

At Close

Mar 2, 2026 3:59:48 PM EST

3.74USD-4.103%(-0.16)59,045

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 2, 2026 8:39:30 AM EST

3.80USD-2.549%(-0.10)3,870

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-02	3.9000	3.90000	3.675000	3.72000	-4.615%	59,045	0.000%
2026-02-27	3.6500	3.94000	3.590000	3.90000	+5.405%	66,242	-4.615%
2026-02-26	3.5400	3.74990	3.400000	3.70000	+1.648%	79,234	+0.541%
2026-02-25	3.6000	3.66240	3.520000	3.64000	+1.111%	32,741	+2.198%
2026-02-24	3.5200	3.74000	3.520000	3.60000	+2.564%	34,268	+3.333%
2026-02-23	3.3500	3.81320	3.350000	3.51000	+9.006%	172,926	+5.983%
2026-02-20	3.3900	3.45000	3.220000	3.22000	-5.294%	36,703	+15.528%
2026-02-19	3.2100	3.43000	3.200000	3.40000	+5.919%	21,115	+9.412%
2026-02-18	3.1900	3.39990	3.150000	3.21000	+0.627%	19,508	+15.888%
2026-02-17	3.2200	3.26500	3.100000	3.19000	-1.085%	26,353	+16.614%
2026-02-13	3.3000	3.33000	3.095000	3.22500	-0.769%	27,242	+15.349%
2026-02-12	3.3100	3.42000	3.100000	3.25000	-2.108%	66,874	+14.462%
2026-02-11	3.5000	3.50000	3.190000	3.32000	-5.143%	49,556	+12.048%
2026-02-10	3.6000	3.68990	3.500000	3.50000	-2.778%	25,934	+6.286%
2026-02-09	3.6800	3.68000	3.472400	3.60000	-1.099%	14,745	+3.333%
2026-02-06	3.5789	3.69600	3.510000	3.64000	+1.393%	33,718	+2.198%
2026-02-05	3.7000	3.87000	3.470100	3.59000	-4.521%	33,936	+3.621%
2026-02-04	4.0150	4.01500	3.670000	3.76000	-5.528%	56,466	-1.064%
2026-02-03	4.1400	4.14000	3.850000	3.98000	-2.451%	35,489	-6.533%
2026-02-02	4.0800	4.22500	3.895000	4.08000	-0.971%	48,941	-8.824%
2026-01-30	4.3100	4.33000	4.030000	4.12000	-5.721%	68,853	-9.709%
2026-01-29	4.3800	4.45000	4.230000	4.37000	-1.131%	105,327	-14.874%
2026-01-28	4.2000	4.57000	4.200000	4.42000	+4.739%	102,439	-15.837%
2026-01-27	4.2400	4.35000	4.200000	4.22000	+0.238%	45,924	-11.848%
2026-01-26	4.2200	4.37500	4.010000	4.21000	0.000%	117,457	-11.639%
2026-01-23	3.7000	4.30000	3.700000	4.21000	+13.784%	132,827	-11.639%
2026-01-22	3.2800	3.74400	3.280000	3.70000	+11.111%	130,787	+0.541%
2026-01-21	3.3700	3.40000	3.210000	3.33000	-1.187%	52,494	+11.712%
2026-01-20	3.3200	3.51990	3.290000	3.37000	+1.506%	137,037	+10.386%
2026-01-16	3.2200	3.43000	3.100000	3.32000	-2.353%	35,527	+12.048%
2026-01-15	3.5000	3.68000	3.360000	3.40000	-2.299%	34,414	+9.412%
2026-01-14	3.4000	3.50000	3.280000	3.48000	+4.819%	32,451	+6.897%
2026-01-13	3.6200	3.66300	3.300000	3.32000	-5.682%	65,286	+12.048%
2026-01-12	3.1000	3.62000	3.020000	3.52000	+15.410%	938,832	+5.682%
2026-01-09	3.0500	3.11000	3.040000	3.05000	+0.329%	14,619	+21.967%
2026-01-08	2.9917	3.16000	2.990000	3.04000	+0.330%	14,499	+22.368%
2026-01-07	3.0600	3.12150	2.990000	3.03000	-1.942%	30,059	+22.772%
2026-01-06	3.0200	3.09000	3.010000	3.09000	+1.645%	35,117	+20.388%
2026-01-05	3.1300	3.19990	3.020000	3.04000	0.000%	43,759	+22.368%
2026-01-02	3.1700	3.25000	2.930000	3.04000	-4.101%	91,406	+22.368%
2025-12-31	3.1000	3.23000	3.080000	3.17000	+1.278%	26,504	+17.350%
2025-12-30	3.1500	3.15000	3.050000	3.13000	+2.288%	42,065	+18.850%
2025-12-29	3.1600	3.23800	3.060000	3.06000	-3.165%	79,390	+21.569%
2025-12-26	3.1500	3.21000	3.095000	3.16000	-0.315%	34,997	+17.722%
2025-12-24	3.1200	3.17000	3.060000	3.17000	+1.278%	50,322	+17.350%
2025-12-23	3.1300	3.27500	3.110000	3.13000	-0.635%	32,870	+18.850%
2025-12-22	3.0600	3.45000	3.060000	3.15000	+2.941%	77,702	+18.095%
2025-12-19	3.2100	3.21000	3.060000	3.06000	-4.673%	61,297	+21.569%
2025-12-18	3.1500	3.22000	3.060000	3.21000	+1.262%	74,651	+15.888%
2025-12-17	2.7900	3.39840	2.790000	3.17000	+13.620%	259,305	+17.350%
2025-12-16	2.6600	2.81000	2.660000	2.79000	+2.952%	52,512	+33.333%
2025-12-15	2.7200	2.83000	2.680000	2.71000	+6.275%	159,028	+37.269%
2025-12-12	2.6100	2.67000	2.550000	2.55000	-3.409%	36,210	+45.882%
2025-12-11	2.6500	2.69000	2.640000	2.64000	-2.222%	21,301	+40.909%
2025-12-10	2.6400	2.74000	2.570000	2.70000	+0.746%	58,167	+37.778%
2025-12-09	2.6200	2.69000	2.550000	2.68000	+2.682%	82,024	+38.806%
2025-12-08	2.5700	2.74390	2.570000	2.61000	+1.556%	64,708	+42.529%
2025-12-05	2.7300	2.78000	2.550000	2.57000	-7.885%	80,303	+44.747%
2025-12-04	2.7300	2.88000	2.700000	2.79000	+0.360%	47,019	+33.333%
2025-12-03	2.6600	2.80000	2.660000	2.78000	+2.583%	47,863	+33.813%
2025-12-02	2.6700	2.72000	2.670000	2.71000	+0.743%	30,952	+37.269%
2025-12-01	2.7700	2.77000	2.680000	2.69000	-3.584%	65,760	+38.290%
2025-11-28	2.8300	2.87530	2.750000	2.79000	-1.413%	27,375	+33.333%
2025-11-26	2.7400	2.92000	2.740000	2.83000	+1.799%	76,488	+31.449%
2025-11-25	2.7100	2.88500	2.710000	2.78000	+1.460%	62,760	+33.813%
2025-11-24	2.6800	2.77000	2.650000	2.74000	+4.981%	156,471	+35.766%
2025-11-21	2.5200	2.80500	2.463200	2.61000	+3.162%	169,900	+42.529%
2025-11-20	2.6800	3.02590	2.520000	2.53000	-4.887%	399,984	+47.036%
2025-11-19	2.7600	2.90000	2.600000	2.66000	-3.971%	182,546	+39.850%
2025-11-18	3.0800	3.25000	2.770000	2.77000	-11.783%	300,999	+34.296%
2025-11-17	2.6500	3.38990	2.650000	3.14000	+19.847%	704,670	+18.471%
2025-11-14	3.2100	3.60000	2.570000	2.62000	-19.385%	992,220	+41.985%
2025-11-13	4.5000	4.50450	3.150000	3.25000	-33.402%	1,623,101	+14.462%
2025-11-12	3.3100	5.40860	3.303500	4.88000	+45.672%	5,251,240	-23.770%
2025-11-11	3.3200	3.64000	3.250000	3.35000	-2.332%	815,464	+11.045%
2025-11-10	3.7000	3.79000	3.180000	3.43000	-8.289%	2,047,953	+8.455%
2025-11-07	4.5550	4.86990	3.160100	3.74000	+70.776%	105,845,068	-0.535%
2025-11-06	2.3000	2.30000	2.105000	2.19000	-4.783%	14,581,675	+69.863%
2025-11-05	2.4400	2.45000	2.300000	2.30000	-3.766%	3,984	+61.739%
2025-11-04	2.4000	2.40000	2.300000	2.39000	-0.417%	5,918	+55.649%
2025-11-03	2.3400	2.41000	2.290000	2.40000	+2.810%	11,831	+55.000%
2025-10-31	2.3344	2.33440	2.334400	2.33440	-2.733%	1,242	+59.356%
2025-10-30	2.3600	2.41270	2.360000	2.40000	0.000%	5,625	+55.000%
2025-10-29	2.4400	2.45000	2.390000	2.40000	-0.415%	13,751	+55.000%
2025-10-28	2.3000	2.45000	2.210000	2.41000	+3.433%	8,072	+54.357%
2025-10-27	2.3500	2.41000	2.330000	2.33000	-3.719%	21,454	+59.657%
2025-10-24	2.3800	2.44000	2.354500	2.42000	+1.681%	17,427	+53.719%
2025-10-23	2.3700	2.44000	2.350000	2.38000	-0.833%	12,811	+56.303%
2025-10-22	2.4300	2.45000	2.360000	2.40000	-2.041%	16,337	+55.000%
2025-10-21	2.4000	2.60000	2.353900	2.45000	+1.660%	31,793	+51.837%
2025-10-20	2.4060	2.56120	2.351300	2.41000	+2.991%	10,749	+54.357%
2025-10-17	2.5000	2.50000	2.312366	2.34000	-2.092%	15,176	+58.974%
2025-10-16	2.3500	2.45500	2.350000	2.39000	+3.463%	11,171	+55.649%
2025-10-15	2.2978	2.36000	2.280000	2.31000	-0.858%	5,994	+61.039%
2025-10-14	2.3400	2.37000	2.290000	2.33000	-1.688%	5,715	+59.657%
2025-10-13	2.3900	2.45310	2.358200	2.37000	-2.066%	28,371	+56.962%
2025-10-10	2.5700	2.62000	2.415000	2.42000	-5.837%	14,835	+53.719%
2025-10-09	2.6500	2.65000	2.545000	2.57000	+1.581%	3,908	+44.747%
2025-10-08	2.5930	2.59300	2.520000	2.53000	-2.692%	12,762	+47.036%
2025-10-07	2.6600	2.67000	2.585000	2.60000	-1.141%	10,026	+43.077%
2025-10-06	2.6600	2.69390	2.600000	2.63000	-2.230%	13,554	+41.445%
2025-10-03	2.6669	2.70500	2.610000	2.69000	+2.281%	24,110	+38.290%
2025-10-02	2.7501	2.81000	2.610000	2.63000	-3.930%	29,202	+41.445%
2025-10-01	2.7500	2.83290	2.710000	2.73760	-2.229%	22,638	+35.885%
2025-09-30	2.8000	2.80000	2.750100	2.80000	-0.178%	1,126	+32.857%
2025-09-29	2.8300	2.85000	2.750000	2.80500	-0.178%	10,818	+32.620%
2025-09-26	2.8323	2.84000	2.780600	2.81000	0.000%	23,223	+32.384%
2025-09-25	2.8000	2.97000	2.750000	2.81000	-1.748%	10,826	+32.384%
2025-09-24	2.7500	2.87000	2.750000	2.86000	+0.704%	5,681	+30.070%
2025-09-23	2.7518	2.88000	2.750000	2.84000	+1.429%	13,028	+30.986%
2025-09-22	2.8800	2.88000	2.780000	2.80000	-3.114%	7,546	+32.857%
2025-09-19	2.7900	2.89000	2.771600	2.89000	+3.436%	11,820	+28.720%
2025-09-18	2.6800	2.83360	2.680000	2.79400	+3.100%	9,671	+33.142%
2025-09-17	2.8300	2.84000	2.710000	2.71000	-3.730%	17,521	+37.269%
2025-09-16	2.9200	2.92000	2.750000	2.81500	+0.669%	12,859	+32.149%
2025-09-15	2.8300	2.94830	2.770000	2.79630	-1.191%	21,879	+33.033%
2025-09-12	2.9400	2.94000	2.819000	2.83000	-0.527%	19,226	+31.449%
2025-09-11	2.9100	2.95000	2.730000	2.84500	-4.209%	26,889	+30.756%
2025-09-10	2.9900	2.99000	2.909100	2.97000	+0.678%	11,806	+25.253%
2025-09-09	2.8000	2.95000	2.800000	2.95000	+6.115%	15,519	+26.102%
2025-09-08	2.9800	2.99400	2.780000	2.78000	-6.397%	5,376	+33.813%
2025-09-05	2.9350	2.99000	2.901000	2.97000	+1.020%	2,539	+25.253%
2025-09-04	2.8700	2.96650	2.851200	2.94000	+0.685%	24,729	+26.531%
2025-09-03	2.8800	2.96000	2.855200	2.92000	-0.341%	6,811	+27.397%
2025-09-02	2.8300	2.99500	2.830000	2.93000	+3.173%	9,627	+26.962%
2025-08-29	2.8800	2.89000	2.839900	2.83990	-2.409%	7,132	+30.991%
2025-08-28	3.0000	3.00000	2.900000	2.91000	0.000%	4,067	+27.835%
2025-08-27	2.9900	3.06500	2.910000	2.91000	-3.000%	10,810	+27.835%
2025-08-26	3.0400	3.13000	2.931600	3.00000	-0.990%	10,790	+24.000%
2025-08-25	2.9800	3.18000	2.980000	3.03000	+3.374%	34,769	+22.772%
2025-08-22	2.9000	2.98000	2.864000	2.93110	+4.682%	11,256	+26.915%
2025-08-21	2.8500	2.89000	2.787800	2.80000	-4.437%	6,325	+32.857%
2025-08-20	2.8900	2.96000	2.853100	2.93000	-0.340%	30,324	+26.962%
2025-08-19	2.9700	2.97000	2.890000	2.94000	+0.685%	23,012	+26.531%
2025-08-18	3.1700	3.17000	2.760000	2.92000	+0.516%	37,967	+27.397%
2025-08-15	3.1400	3.14000	2.905000	2.90500	-5.682%	34,808	+28.055%
2025-08-14	3.4700	3.70000	3.080000	3.08000	-11.239%	47,430	+20.779%
2025-08-13	3.6500	3.78000	3.400000	3.47000	+1.166%	61,791	+7.205%
2025-08-12	3.3900	3.77000	3.353200	3.43000	+3.939%	82,129	+8.455%
2025-08-11	3.2900	3.44000	3.258300	3.30000	0.000%	25,893	+12.727%
2025-08-08	3.1600	3.42000	3.160000	3.30000	+5.431%	14,273	+12.727%
2025-08-07	3.1600	3.24000	3.110000	3.13000	-2.188%	31,520	+18.850%
2025-08-06	3.2000	3.25260	3.180000	3.20000	0.000%	17,496	+16.250%
2025-08-05	3.1800	3.23000	3.100000	3.20000	+2.564%	61,250	+16.250%
2025-08-04	3.0600	3.18000	3.025000	3.12000	+4.348%	13,621	+19.231%
2025-08-01	2.9700	2.99000	2.800000	2.99000	-0.664%	36,735	+24.415%
2025-07-31	3.1000	3.11000	2.960000	3.01000	-3.215%	27,015	+23.588%
2025-07-30	3.2500	3.25000	3.100000	3.11000	-4.601%	29,970	+19.614%
2025-07-29	3.6100	3.71000	3.260000	3.26000	-9.695%	31,907	+14.110%
2025-07-28	3.8037	3.88000	3.610000	3.61000	-5.000%	48,038	+3.047%
2025-07-25	3.7200	3.85000	3.720000	3.80000	+2.703%	22,060	-2.105%
2025-07-24	3.7300	3.89460	3.660000	3.70000	-0.538%	15,726	+0.541%
2025-07-23	3.8200	3.82000	3.550000	3.72000	-2.618%	19,093	0.000%
2025-07-22	3.6700	3.92000	3.550000	3.82000	+4.658%	57,626	-2.618%
2025-07-21	3.4244	3.73240	3.424400	3.65000	+7.038%	85,842	+1.918%
2025-07-18	3.4000	3.51000	3.400000	3.41000	-1.729%	25,817	+9.091%
2025-07-17	3.4800	3.51000	3.420100	3.47000	-0.287%	28,117	+7.205%
2025-07-16	3.4300	3.55000	3.410000	3.48000	+3.264%	57,179	+6.897%
2025-07-15	3.2600	3.53910	3.260000	3.37000	+4.658%	158,930	+10.386%
2025-07-14	3.2200	3.24900	3.200000	3.22000	-0.062%	11,496	+15.528%
2025-07-11	3.1900	3.25000	3.190000	3.22200	-1.468%	20,721	+15.456%
2025-07-10	3.0200	3.30000	3.020000	3.27000	+6.793%	53,582	+13.761%
2025-07-09	3.1000	3.10000	3.015500	3.06200	+1.728%	20,635	+21.489%
2025-07-08	2.9800	3.24690	2.900100	3.01000	+3.436%	48,140	+23.588%
2025-07-07	2.9700	3.35000	2.910000	2.91000	-2.020%	150,296	+27.835%
2025-07-03	2.9500	2.98000	2.940400	2.97000	-0.336%	42,944	+25.253%
2025-07-02	2.9000	2.98000	2.830000	2.98000	+2.405%	97,778	+24.832%
2025-07-01	2.8388	2.94000	2.838800	2.91000	+0.345%	30,960	+27.835%
2025-06-30	2.9000	2.90000	2.840000	2.90000	+0.694%	17,613	+28.276%
2025-06-27	2.7400	2.89620	2.740000	2.88000	+2.491%	13,221	+29.167%
2025-06-26	2.7500	2.90000	2.740000	2.81000	+2.555%	58,734	+32.384%
2025-06-25	2.7300	2.80450	2.730000	2.74000	-0.725%	7,418	+35.766%
2025-06-24	2.7363	2.76000	2.720000	2.76000	0.000%	20,385	+34.783%
2025-06-23	2.7200	2.90000	2.720000	2.76000	+1.471%	16,337	+34.783%
2025-06-20	2.8500	2.88000	2.720000	2.72000	-2.158%	30,197	+36.765%
2025-06-18	2.6900	2.83000	2.690000	2.78000	+1.460%	21,325	+33.813%
2025-06-17	2.8000	2.80000	2.710000	2.74000	-2.664%	24,370	+35.766%
2025-06-16	2.7200	2.86190	2.720000	2.81500	+3.875%	11,008	+32.149%
2025-06-13	2.8000	2.80000	2.650400	2.71000	-3.559%	21,897	+37.269%
2025-06-12	2.9400	2.97180	2.810000	2.81000	-2.768%	13,660	+32.384%
2025-06-11	2.8500	2.94000	2.850000	2.89000	+0.522%	7,167	+28.720%
2025-06-10	2.8726	2.99730	2.810200	2.87500	+1.411%	16,023	+29.391%
2025-06-09	2.7700	2.98910	2.720000	2.83500	+1.613%	30,151	+31.217%
2025-06-06	2.7300	2.81720	2.670000	2.79000	0.000%	18,472	+33.333%
2025-06-05	2.8800	2.97770	2.753600	2.79000	-6.061%	138,571	+33.333%
2025-06-04	3.0600	3.07000	2.775000	2.97000	-3.257%	54,508	+25.253%
2025-06-03	2.7700	3.10000	2.760700	3.07000	+9.253%	36,315	+21.173%
2025-06-02	3.0000	3.11500	2.500000	2.81000	-9.061%	153,450	+32.384%
2025-05-30	3.1800	3.33000	3.000000	3.09000	+1.311%	98,518	+20.388%
2025-05-29	3.3000	3.33000	3.000000	3.05000	-8.683%	214,551	+21.967%
2025-05-28	3.3900	3.40000	3.170000	3.34000	+1.520%	92,551	+11.377%
2025-05-27	2.9600	3.50000	2.960000	3.29000	+11.149%	394,412	+13.070%
2025-05-23	2.8100	2.98890	2.810000	2.96000	-0.671%	62,051	+25.676%
2025-05-22	2.9400	3.00000	2.910000	2.98000	+1.361%	43,343	+24.832%
2025-05-21	2.9100	2.98000	2.820000	2.94000	+1.379%	43,723	+26.531%
2025-05-20	2.8000	2.92750	2.780000	2.90000	+0.346%	69,407	+28.276%
2025-05-19	2.8500	2.98000	2.757500	2.89000	+3.957%	114,929	+28.720%
2025-05-16	2.5900	2.88000	2.510000	2.78000	+13.008%	75,588	+33.813%
2025-05-15	2.5100	2.57920	2.450000	2.46000	-1.992%	21,374	+51.220%
2025-05-14	2.4300	2.56000	2.430000	2.51000	+3.292%	36,137	+48.207%
2025-05-13	2.3800	2.57000	2.300000	2.43000	+2.101%	48,097	+53.086%
2025-05-12	2.4600	2.47000	2.230000	2.38000	-4.418%	88,497	+56.303%
2025-05-09	2.3300	2.57000	2.310000	2.49000	+7.328%	160,749	+49.398%
2025-05-08	2.3600	2.42610	2.240000	2.32000	-4.527%	66,450	+60.345%
2025-05-07	2.4600	2.65000	2.400000	2.43000	-2.800%	38,071	+53.086%
2025-05-06	2.6000	2.65000	2.480000	2.50000	-2.724%	29,564	+48.800%
2025-05-05	2.4700	2.65000	2.420000	2.57000	+1.984%	33,386	+44.747%
2025-05-02	2.5400	2.55700	2.465700	2.52000	-0.787%	50,572	+47.619%
2025-05-01	2.3500	2.62000	2.350000	2.54000	+4.098%	62,296	+46.457%
2025-04-30	2.3100	2.44500	2.310000	2.44000	+0.826%	63,062	+52.459%
2025-04-29	2.5400	2.54000	2.290000	2.42000	-8.679%	112,337	+53.719%
2025-04-28	2.3500	3.09000	2.320000	2.65000	+10.417%	660,655	+40.377%
2025-04-25	2.4100	2.49000	2.310000	2.40000	-0.415%	124,920	+55.000%
2025-04-24	2.2100	2.44000	2.210000	2.41000	+6.167%	383,132	+54.357%
2025-04-23	2.2100	2.47000	2.100000	2.27000	+2.252%	288,879	+63.877%
2025-04-22	2.3200	2.38360	2.060000	2.22000	-3.057%	313,935	+67.568%
2025-04-21	2.9100	2.95000	1.930000	2.29000	-16.727%	2,387,105	+62.445%
2025-04-17	1.1800	3.10000	1.180000	2.75000	+145.536%	37,004,421	+35.273%
2025-04-16	1.0700	1.44000	0.924000	1.12000	+3.704%	1,155,687	+232.143%
2025-04-15	0.8800	1.08000	0.830100	1.08000	+24.031%	3,459,250	+244.444%
2025-04-14	0.8500	0.89790	0.850000	0.87075	+5.163%	16,022	+327.218%
2025-04-11	0.8200	0.87740	0.820000	0.82800	+0.364%	22,879	+349.275%
2025-04-10	0.8250	0.85385	0.825000	0.82500	0.000%	8,564	+350.909%
2025-04-09	0.8300	0.86000	0.730600	0.82500	+0.487%	26,877	+350.909%
2025-04-08	0.9021	0.93000	0.821000	0.82100	-11.720%	10,689	+353.106%
2025-04-07	0.9300	0.93000	0.810000	0.93000	0.000%	61,859	+300.000%
2025-04-04	0.9701	0.97010	0.910000	0.93000	-7.921%	15,907	+300.000%
2025-04-03	1.0200	1.02000	1.005000	1.01000	-1.942%	6,109	+268.317%
2025-04-02	1.0400	1.05000	0.970000	1.03000	-0.962%	40,737	+261.165%
2025-04-01	1.0300	1.09000	1.010000	1.04000	-0.952%	73,646	+257.692%
2025-03-31	1.0500	1.06000	1.040000	1.05000	-5.405%	21,421	+254.286%
2025-03-28	1.1000	1.12000	1.050000	1.11000	+1.835%	27,244	+235.135%
2025-03-27	1.1200	1.12000	1.080100	1.09000	-2.679%	10,585	+241.284%
2025-03-26	1.1700	1.17000	1.120000	1.12000	-4.274%	9,543	+232.143%
2025-03-25	1.1000	1.18000	1.095000	1.17000	+6.364%	25,588	+217.949%
2025-03-24	1.2100	1.21000	1.080000	1.10000	-9.091%	66,249	+238.182%
2025-03-21	1.2200	1.24000	1.100000	1.21000	-0.820%	95,351	+207.438%
2025-03-20	1.2800	1.29390	1.220000	1.22000	-2.400%	10,777	+204.918%
2025-03-19	1.2800	1.38000	1.230000	1.25000	-0.398%	32,839	+197.600%
2025-03-18	1.2000	1.27540	1.200000	1.25500	+4.583%	12,882	+196.414%
2025-03-17	1.1900	1.21500	1.180000	1.20000	+0.840%	7,264	+210.000%
2025-03-14	1.2100	1.21000	1.184600	1.19000	-1.653%	5,526	+212.605%
2025-03-13	1.2100	1.21840	1.205000	1.21000	+0.833%	6,066	+207.438%
2025-03-12	1.2100	1.21880	1.200000	1.20000	-2.439%	3,099	+210.000%
2025-03-11	1.2700	1.27000	1.211800	1.23000	-2.381%	7,942	+202.439%
2025-03-10	1.2700	1.28000	1.250100	1.26000	-1.563%	15,163	+195.238%
2025-03-07	1.3500	1.40000	1.270000	1.28000	-5.185%	74,445	+190.625%
2025-03-06	1.2500	1.35000	1.250000	1.35000	+7.143%	16,940	+175.556%
2025-03-05	1.2100	1.26000	1.196000	1.26000	+3.279%	13,308	+195.238%
2025-03-04	1.2100	1.25000	1.200000	1.22000	+0.826%	17,828	+204.918%
2025-03-03	1.2000	1.21000	1.180000	1.21000	+4.310%	13,984	+207.438%
2025-02-28	1.2100	1.21530	1.150000	1.16000	-3.333%	10,625	+220.690%
2025-02-27	1.2100	1.24000	1.195000	1.20000	-0.826%	13,832	+210.000%
2025-02-26	1.1600	1.22000	1.160000	1.21000	+3.419%	37,035	+207.438%
2025-02-25	1.1900	1.19000	1.130000	1.17000	-0.847%	28,814	+217.949%
2025-02-24	1.2600	1.26000	1.170000	1.18000	-6.349%	32,671	+215.254%
2025-02-21	1.2900	1.32000	1.250000	1.26000	-2.326%	58,781	+195.238%
2025-02-20	1.2900	1.31670	1.250000	1.29000	+0.781%	8,365	+188.372%
2025-02-19	1.3000	1.30000	1.250000	1.28000	0.000%	13,173	+190.625%
2025-02-18	1.3000	1.31000	1.260000	1.28000	-1.538%	11,269	+190.625%
2025-02-14	1.3299	1.32990	1.290000	1.30000	-0.558%	16,593	+186.154%
2025-02-13	1.2900	1.31380	1.250000	1.30730	+1.341%	27,318	+184.556%
2025-02-12	1.3200	1.32000	1.261000	1.29000	-2.228%	11,679	+188.372%
2025-02-11	1.3500	1.39000	1.262000	1.31940	-1.537%	22,328	+181.946%
2025-02-10	1.3800	1.38000	1.330000	1.34000	-2.290%	14,940	+177.612%
2025-02-07	1.3500	1.43990	1.340100	1.37140	+2.343%	15,164	+171.256%
2025-02-06	1.4000	1.40000	1.340000	1.34000	+0.752%	18,880	+177.612%
2025-02-05	1.3900	1.42000	1.310000	1.33000	-4.317%	27,143	+179.699%
2025-02-04	1.4300	1.43990	1.370100	1.39000	-2.797%	30,633	+167.626%
2025-02-03	1.4100	1.44000	1.317500	1.43000	+1.418%	23,178	+160.140%
2025-01-31	1.4600	1.48000	1.380000	1.41000	-5.369%	30,582	+163.830%
2025-01-30	1.4200	1.49000	1.390000	1.49000	+7.194%	24,562	+149.664%
2025-01-29	1.4200	1.48000	1.250000	1.39000	-3.472%	78,688	+167.626%
2025-01-28	1.4500	1.48000	1.290100	1.44000	-0.690%	68,155	+158.333%
2025-01-27	1.4900	1.55000	1.400100	1.45000	-1.361%	56,028	+156.552%
2025-01-24	1.3700	1.48000	1.370000	1.47000	+7.299%	142,321	+153.061%
2025-01-23	1.3600	1.40000	1.349000	1.37000	+2.239%	7,115	+171.533%
2025-01-22	1.4100	1.41000	1.340000	1.34000	-4.965%	7,555	+177.612%
2025-01-21	1.3700	1.44000	1.370000	1.41000	+2.920%	16,674	+163.830%
2025-01-17	1.4200	1.42000	1.320000	1.37000	-1.439%	21,583	+171.533%
2025-01-16	1.3700	1.49000	1.330000	1.39000	+1.460%	16,631	+167.626%
2025-01-15	1.3700	1.43000	1.300000	1.37000	0.000%	28,080	+171.533%
2025-01-14	1.3000	1.39000	1.300000	1.37000	+6.202%	15,008	+171.533%
2025-01-13	1.3400	1.35000	1.240100	1.29000	-3.731%	19,864	+188.372%
2025-01-10	1.3500	1.36000	1.310000	1.34000	-0.741%	12,446	+177.612%
2025-01-08	1.3700	1.43000	1.320000	1.35000	-2.174%	31,989	+175.556%
2025-01-07	1.4300	1.43000	1.300000	1.38000	-2.817%	34,316	+169.565%
2025-01-06	1.4900	1.58000	1.370000	1.42000	-2.069%	93,732	+161.972%
2025-01-03	1.3800	1.49000	1.380000	1.45000	+5.839%	56,153	+156.552%
2025-01-02	1.3400	1.38000	1.320000	1.37000	+2.239%	80,167	+171.533%
2024-12-31	1.4400	1.50000	1.330000	1.34000	-7.586%	67,044	+177.612%
2024-12-30	1.2000	1.48000	1.190000	1.45000	+17.790%	136,534	+156.552%
2024-12-27	1.2500	1.26970	1.190100	1.23100	-1.441%	33,256	+202.193%
2024-12-26	1.2100	1.25000	1.210000	1.24900	+3.223%	65,528	+197.838%
2024-12-24	1.1700	1.24990	1.170000	1.21000	+4.310%	18,563	+207.438%
2024-12-23	1.1100	1.17000	1.090000	1.16000	+5.455%	64,308	+220.690%
2024-12-20	1.0600	1.12000	1.060000	1.10000	+3.774%	25,356	+238.182%
2024-12-19	1.0900	1.11000	1.020000	1.06000	0.000%	30,109	+250.943%
2024-12-18	1.1400	1.14000	1.060000	1.06000	-7.018%	87,096	+250.943%
2024-12-17	1.1700	1.17100	1.120000	1.14000	-0.870%	24,170	+226.316%
2024-12-16	1.1700	1.18500	1.140000	1.15000	-1.777%	21,986	+223.478%
2024-12-13	1.1500	1.18580	1.140000	1.17080	+1.809%	19,028	+217.731%
2024-12-12	1.2200	1.22900	1.130000	1.15000	-5.738%	40,161	+223.478%
2024-12-11	1.2800	1.29000	1.140000	1.22000	-3.937%	28,831	+204.918%
2024-12-10	1.3200	1.32500	1.260000	1.27000	-3.788%	15,610	+192.913%
2024-12-09	1.3100	1.40000	1.272000	1.32000	0.000%	12,424	+181.818%
2024-12-06	1.2800	1.39000	1.148600	1.32000	+3.125%	55,383	+181.818%
2024-12-05	1.2400	1.29990	1.240000	1.28000	+3.226%	20,722	+190.625%
2024-12-04	1.2700	1.29000	1.200000	1.24000	-2.362%	16,048	+200.000%
2024-12-03	1.3500	1.42600	1.220000	1.27000	-6.618%	24,225	+192.913%
2024-12-02	1.2900	1.41000	1.280000	1.36000	+2.952%	33,199	+173.529%
2024-11-29	1.3575	1.35750	1.300100	1.32100	-1.418%	7,127	+181.605%
2024-11-27	1.2700	1.39430	1.270000	1.34000	+5.512%	62,813	+177.612%
2024-11-26	1.1200	1.30000	1.120000	1.27000	+14.414%	88,062	+192.913%
2024-11-25	1.1100	1.17000	1.100000	1.11000	0.000%	30,296	+235.135%
2024-11-22	1.1286	1.13000	1.100000	1.11000	-1.770%	11,109	+235.135%
2024-11-21	1.0800	1.13000	1.080000	1.13000	+4.630%	10,428	+229.204%
2024-11-20	1.0900	1.10070	1.070000	1.08000	-0.917%	13,226	+244.444%
2024-11-19	1.1000	1.11000	1.050000	1.09000	-0.909%	40,322	+241.284%
2024-11-18	1.1300	1.14000	1.090000	1.10000	-0.901%	47,812	+238.182%
2024-11-15	1.2000	1.22000	1.110000	1.11000	-9.616%	32,897	+235.135%
2024-11-14	1.2300	1.24870	1.190000	1.22810	+0.664%	22,526	+202.907%
2024-11-13	1.2200	1.27000	1.210000	1.22000	0.000%	18,949	+204.918%
2024-11-12	1.2300	1.24000	1.200000	1.22000	-0.813%	9,784	+204.918%
2024-11-11	1.2700	1.28990	1.190000	1.23000	-2.381%	31,996	+202.439%
2024-11-08	1.2500	1.30000	1.250000	1.26000	+0.800%	27,750	+195.238%
2024-11-07	1.2400	1.28990	1.230000	1.25000	+1.626%	25,456	+197.600%
2024-11-06	1.2100	1.24000	1.210000	1.23000	+1.653%	17,122	+202.439%
2024-11-05	1.2000	1.23000	1.200000	1.21000	+0.833%	8,701	+207.438%
2024-11-04	1.1900	1.25000	1.185000	1.20000	+0.840%	15,724	+210.000%
2024-11-01	1.1900	1.21000	1.175500	1.19000	-0.833%	6,722	+212.605%
2024-10-31	1.2600	1.26000	1.190400	1.20000	-6.250%	23,685	+210.000%
2024-10-30	1.2800	1.28080	1.260000	1.28000	0.000%	15,667	+190.625%
2024-10-29	1.3100	1.31650	1.250000	1.28000	-2.290%	30,258	+190.625%
2024-10-28	1.3200	1.32500	1.290000	1.31000	-0.758%	24,516	+183.969%
2024-10-25	1.3000	1.32000	1.270000	1.32000	+1.538%	13,421	+181.818%
2024-10-24	1.3100	1.31000	1.290000	1.30000	-0.763%	10,394	+186.154%
2024-10-23	1.4600	1.46000	1.250000	1.31000	-7.092%	28,302	+183.969%
2024-10-22	1.4400	1.44000	1.400000	1.41000	0.000%	14,782	+163.830%
2024-10-21	1.4100	1.43000	1.390000	1.41000	+1.439%	15,572	+163.830%
2024-10-18	1.2700	1.43000	1.270000	1.39000	+9.449%	44,773	+167.626%
2024-10-17	1.2701	1.30000	1.260000	1.27000	+0.794%	24,295	+192.913%
2024-10-16	1.2600	1.26000	1.200000	1.26000	+5.000%	16,133	+195.238%
2024-10-15	1.2100	1.27000	1.180000	1.20000	-0.826%	12,348	+210.000%
2024-10-14	1.3100	1.31100	1.190000	1.21000	+0.833%	26,479	+207.438%
2024-10-11	1.2500	1.26000	1.190000	1.20000	-5.882%	25,260	+210.000%
2024-10-10	1.3400	1.36000	1.270000	1.27500	-4.851%	23,247	+191.765%
2024-10-09	1.3200	1.45990	1.320000	1.34000	-0.741%	71,921	+177.612%
2024-10-08	1.3400	1.37000	1.300000	1.35000	+0.746%	39,189	+175.556%
2024-10-07	1.3800	1.44000	1.340000	1.34000	-8.219%	121,649	+177.612%
2024-10-04	1.5200	1.57000	1.460000	1.46000	-3.311%	162,049	+154.795%
2024-10-03	1.5300	1.57000	1.500000	1.51000	-5.031%	82,530	+146.358%
2024-10-02	1.5000	1.64000	1.500000	1.59000	+5.298%	147,604	+133.962%
2024-10-01	1.5000	1.59000	1.360000	1.51000	-2.581%	91,977	+146.358%
2024-09-30	1.7200	1.79000	1.450000	1.55000	-9.884%	294,409	+140.000%
2024-09-27	1.4800	1.87000	1.470000	1.72000	+14.667%	1,316,076	+116.279%
2024-09-26	1.5000	1.60000	1.280100	1.50000	-2.597%	1,460,502	+148.000%
2024-09-25	1.3500	1.72000	1.280000	1.54000	+40.000%	58,627,296	+141.558%
2024-09-24	1.1200	1.12000	1.080000	1.10000	+0.917%	2,858,900	+238.182%
2024-09-23	1.1000	1.10000	1.060000	1.09000	-0.909%	24,793	+241.284%
2024-09-20	1.1800	1.19000	1.052000	1.10000	-6.780%	73,307	+238.182%
2024-09-19	1.2000	1.20000	1.160000	1.18000	+2.609%	20,626	+215.254%
2024-09-18	1.1600	1.19500	1.142000	1.15000	-2.542%	16,284	+223.478%
2024-09-17	1.2160	1.26710	1.120000	1.18000	-2.479%	70,605	+215.254%
2024-09-16	1.2400	1.30990	1.200000	1.21000	-3.200%	24,239	+207.438%
2024-09-13	1.2450	1.29000	1.230000	1.25000	+1.626%	28,420	+197.600%
2024-09-12	1.2216	1.27000	1.210000	1.23000	-3.906%	29,388	+202.439%
2024-09-11	1.2500	1.31000	1.230000	1.28000	+3.226%	27,550	+190.625%
2024-09-10	1.3000	1.32480	1.220000	1.24000	-7.463%	60,777	+200.000%
2024-09-09	1.3300	1.37000	1.250000	1.34000	+2.290%	123,039	+177.612%

.dark-mode .xbXNqY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xbXNqY{ color: #333333; background-color: white; border: 2px solid #333333; }MSGMMotorsport Games Inc. Class A Common Stockstock NASDAQ

MSGM
Motorsport Games Inc. Class A Common Stock
stock NASDAQ