Skip to main content
MSP Recovery, Inc. (MSPR)
OTCMKTS · Delayed Price · Currency is USD
0.0305
-0.0045 (-12.86%)
At close: Mar 6, 2026

MSP Recovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.030.040.030.030.03-12.86%230,211
Mar 5, 20260.040.040.030.040.046.06%213,269
Mar 4, 20260.030.040.030.030.03-67,508
Mar 3, 20260.040.050.030.030.03-5.98%216,355
Mar 2, 20260.040.050.040.040.04-10.00%164,698
Feb 27, 20260.040.050.040.040.04-3.94%88,752
Feb 26, 20260.040.050.040.040.04-9.78%71,910
Feb 25, 20260.040.050.040.050.0512.22%51,465
Feb 24, 20260.040.050.040.040.04-49,813
Feb 23, 20260.050.050.040.040.04-22.88%46,760
Feb 20, 20260.050.050.040.050.05-1.70%46,269
Feb 19, 20260.040.050.040.050.055.80%30,271
Feb 18, 20260.040.050.030.050.0517.37%59,825
Feb 17, 20260.040.050.030.040.04-0.23%94,527
Feb 13, 20260.040.050.040.040.046.75%47,976
Feb 12, 20260.040.050.040.040.04-12.85%28,298
Feb 11, 20260.030.050.030.050.05-0.22%78,020
Feb 10, 20260.050.050.030.050.05-5.93%85,926
Feb 9, 20260.040.050.030.050.0547.73%319,813
Feb 6, 20260.040.040.030.030.036.77%122,040
Feb 5, 20260.040.040.030.030.03-22.50%90,996
Feb 4, 20260.050.050.030.040.04-18.37%106,259
Feb 3, 20260.040.050.030.050.05-99,140
Feb 2, 20260.060.060.030.050.05-17.92%271,312
Jan 30, 20260.040.060.040.060.0644.90%95,646
Jan 29, 20260.050.060.040.040.04-8.44%112,948
Jan 28, 20260.040.060.040.050.05-10.18%38,092
Jan 27, 20260.060.060.030.050.05-8.91%272,728
Jan 26, 20260.050.080.050.060.063.38%113,720
Jan 23, 20260.050.060.050.050.05-15.56%153,729
Jan 22, 20260.060.070.050.060.06-5.97%24,962
Jan 21, 20260.060.070.050.070.07-0.30%94,233
Jan 20, 20260.060.070.050.070.070.30%65,005
Jan 16, 20260.060.070.060.070.07-2.62%163,465
Jan 15, 20260.060.070.060.070.0713.34%235,861
Jan 14, 20260.070.070.060.060.06-6.62%141,412
Jan 13, 20260.090.090.060.070.07-8.58%226,360
Jan 12, 20260.070.090.060.070.070.14%177,121
Jan 9, 20260.050.080.050.070.0739.22%301,118
Jan 8, 20260.090.090.050.050.05-37.80%296,704
Jan 7, 20260.090.090.070.080.082.12%176,355
Jan 6, 20260.080.100.070.080.080.37%82,454
Jan 5, 20260.120.120.080.080.08-11.21%167,701
Jan 2, 20260.120.130.090.090.09-14.19%112,769
Dec 31, 20250.120.140.100.110.11-13.93%197,596
Dec 30, 20250.130.140.110.120.12-4.01%479,226
Dec 29, 20250.160.160.110.130.13-20.56%262,140
Dec 26, 20250.110.250.110.160.1644.14%879,339
Dec 24, 20250.140.140.110.110.11-20.71%140,570
Dec 23, 20250.070.140.070.140.1494.17%1,296,253
Dec 22, 20250.080.140.060.070.07-63.97%2,114,143
Dec 19, 20250.260.270.200.200.20-23.07%4,186,579
Dec 18, 20250.280.280.260.260.26-6.24%384,474
Dec 17, 20250.280.300.270.280.28-1.70%410,400
Dec 16, 20250.250.280.250.280.2811.85%924,029
Dec 15, 20250.280.280.250.250.25-11.01%908,712
Dec 12, 20250.300.320.280.280.28-5.59%917,964
Dec 11, 20250.310.330.290.300.30-7.74%954,161
Dec 10, 20250.350.360.300.330.33-5.82%1,539,088
Dec 9, 20250.330.380.330.350.351.20%2,662,207
Dec 8, 20250.360.460.320.340.346.72%22,541,734
Dec 5, 20250.300.320.290.320.32-0.03%1,957,217
Dec 4, 20250.280.400.280.320.3215.27%23,391,653
Dec 3, 20250.280.280.250.280.28-0.86%1,016,592
Dec 2, 20250.300.300.280.280.28-7.44%941,907
Dec 1, 20250.340.340.290.300.30-13.76%1,147,957
Nov 28, 20250.370.370.350.350.35-2.09%577,640
Nov 26, 20250.360.370.340.360.36-2.08%1,095,929
Nov 25, 20250.380.380.350.370.37-6.15%971,484
Nov 24, 20250.400.400.370.390.39-5.11%1,287,398
Nov 21, 20250.420.420.390.410.410.24%1,222,017
Nov 20, 20250.400.470.400.410.41-8.89%2,131,744
Nov 19, 20250.430.480.430.450.45-8.16%1,705,829
Nov 18, 20250.500.520.480.490.49-7.91%2,411,593
Nov 17, 20250.550.590.490.530.5318.40%38,366,282
Nov 14, 20250.460.480.450.450.45-5.41%11,722,687
Nov 13, 20250.440.500.430.480.48-5.92%4,310,018
Nov 12, 20250.450.560.430.510.51-9.19%16,616,347
Nov 11, 20250.620.750.500.560.5675.65%323,731,985
Nov 10, 20250.360.370.270.320.32-15.80%28,707,184
Nov 7, 20250.390.390.360.380.38-10.48%2,996,200
Nov 6, 20250.400.420.380.420.42-12.28%6,346,618
Nov 5, 20250.590.600.410.480.48-27.89%25,988,276
Nov 4, 20250.740.860.610.660.6627.57%294,905,405
Nov 3, 20250.571.090.510.520.52136.59%871,666,816
Oct 31, 20250.280.700.200.220.22-30.29%94,254,038
Oct 30, 20250.550.570.260.320.32-47.41%7,494,053
Oct 29, 20250.650.660.550.600.60-36.83%1,766,881
Oct 28, 20250.801.030.790.950.9515.59%3,296,530
Oct 27, 20250.800.850.770.820.829.44%591,573
Oct 24, 20250.740.950.730.750.75-2.47%1,809,677
Oct 23, 20250.870.900.680.770.77-14.44%826,430
Oct 22, 20250.730.970.700.900.9022.58%2,262,259
Oct 21, 20250.820.820.720.730.73-19.14%6,109,296
Oct 20, 20250.930.970.850.910.91-2.37%400,385
Oct 17, 20250.980.990.910.930.93-6.05%239,509
Oct 16, 20251.041.060.940.990.99-3.89%378,842
Oct 15, 20251.081.151.021.031.03-4.63%396,900
Oct 14, 20251.091.151.001.081.08-2.70%497,692
Oct 13, 20251.181.241.071.111.11-3.48%280,000