Motorsport Games Inc. (MSGM)
NASDAQ: MSGM · Real-Time Price · USD
3.720
-0.180 (-4.62%)
Mar 2, 2026, 4:00 PM EST - Market closed
Motorsport Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.90 | 3.90 | 3.68 | 3.72 | 3.72 | -4.62% | 58,991 |
| Feb 27, 2026 | 3.65 | 3.94 | 3.59 | 3.90 | 3.90 | 5.41% | 66,430 |
| Feb 26, 2026 | 3.54 | 3.75 | 3.40 | 3.70 | 3.70 | 1.65% | 79,234 |
| Feb 25, 2026 | 3.60 | 3.66 | 3.52 | 3.64 | 3.64 | 1.11% | 32,713 |
| Feb 24, 2026 | 3.52 | 3.74 | 3.52 | 3.60 | 3.60 | 2.56% | 34,368 |
| Feb 23, 2026 | 3.35 | 3.81 | 3.35 | 3.51 | 3.51 | 9.01% | 172,921 |
| Feb 20, 2026 | 3.39 | 3.45 | 3.22 | 3.22 | 3.22 | -5.29% | 36,198 |
| Feb 19, 2026 | 3.21 | 3.43 | 3.20 | 3.40 | 3.40 | 5.92% | 20,748 |
| Feb 18, 2026 | 3.19 | 3.40 | 3.15 | 3.21 | 3.21 | 0.63% | 19,508 |
| Feb 17, 2026 | 3.22 | 3.27 | 3.10 | 3.19 | 3.19 | -1.09% | 25,272 |
| Feb 13, 2026 | 3.30 | 3.33 | 3.10 | 3.23 | 3.23 | -0.77% | 27,244 |
| Feb 12, 2026 | 3.31 | 3.42 | 3.10 | 3.25 | 3.25 | -2.11% | 66,884 |
| Feb 11, 2026 | 3.50 | 3.50 | 3.19 | 3.32 | 3.32 | -5.14% | 49,557 |
| Feb 10, 2026 | 3.60 | 3.69 | 3.50 | 3.50 | 3.50 | -2.78% | 25,931 |
| Feb 9, 2026 | 3.68 | 3.68 | 3.47 | 3.60 | 3.60 | -1.10% | 14,745 |
| Feb 6, 2026 | 3.58 | 3.70 | 3.51 | 3.64 | 3.64 | 1.39% | 33,712 |
| Feb 5, 2026 | 3.70 | 3.87 | 3.47 | 3.59 | 3.59 | -4.52% | 33,802 |
| Feb 4, 2026 | 4.02 | 4.02 | 3.67 | 3.76 | 3.76 | -5.53% | 56,379 |
| Feb 3, 2026 | 4.14 | 4.14 | 3.85 | 3.98 | 3.98 | -2.45% | 35,479 |
| Feb 2, 2026 | 4.08 | 4.23 | 3.90 | 4.08 | 4.08 | -0.97% | 48,911 |
| Jan 30, 2026 | 4.31 | 4.33 | 4.03 | 4.12 | 4.12 | -5.72% | 68,235 |
| Jan 29, 2026 | 4.38 | 4.45 | 4.23 | 4.37 | 4.37 | -1.13% | 105,399 |
| Jan 28, 2026 | 4.20 | 4.57 | 4.20 | 4.42 | 4.42 | 4.74% | 101,944 |
| Jan 27, 2026 | 4.24 | 4.35 | 4.20 | 4.22 | 4.22 | 0.24% | 45,531 |
| Jan 26, 2026 | 4.22 | 4.38 | 4.01 | 4.21 | 4.21 | - | 117,437 |
| Jan 23, 2026 | 3.70 | 4.30 | 3.70 | 4.21 | 4.21 | 13.78% | 131,375 |
| Jan 22, 2026 | 3.28 | 3.74 | 3.28 | 3.70 | 3.70 | 11.11% | 130,742 |
| Jan 21, 2026 | 3.37 | 3.40 | 3.21 | 3.33 | 3.33 | -1.19% | 52,410 |
| Jan 20, 2026 | 3.32 | 3.52 | 3.29 | 3.37 | 3.37 | 1.51% | 134,629 |
| Jan 16, 2026 | 3.22 | 3.43 | 3.10 | 3.32 | 3.32 | -2.35% | 34,709 |
| Jan 15, 2026 | 3.50 | 3.68 | 3.36 | 3.40 | 3.40 | -2.30% | 26,844 |
| Jan 14, 2026 | 3.40 | 3.50 | 3.28 | 3.48 | 3.48 | 4.82% | 32,448 |
| Jan 13, 2026 | 3.62 | 3.66 | 3.30 | 3.32 | 3.32 | -5.68% | 65,286 |
| Jan 12, 2026 | 3.10 | 3.62 | 3.02 | 3.52 | 3.52 | 15.41% | 938,332 |
| Jan 9, 2026 | 3.05 | 3.11 | 3.04 | 3.05 | 3.05 | 0.33% | 13,975 |
| Jan 8, 2026 | 2.99 | 3.16 | 2.99 | 3.04 | 3.04 | 0.33% | 14,499 |
| Jan 7, 2026 | 3.06 | 3.12 | 2.99 | 3.03 | 3.03 | -1.94% | 29,407 |
| Jan 6, 2026 | 3.02 | 3.09 | 3.01 | 3.09 | 3.09 | 1.64% | 35,097 |
| Jan 5, 2026 | 3.13 | 3.20 | 3.02 | 3.04 | 3.04 | - | 43,606 |
| Jan 2, 2026 | 3.17 | 3.25 | 2.93 | 3.04 | 3.04 | -4.10% | 91,404 |
| Dec 31, 2025 | 3.10 | 3.23 | 3.08 | 3.17 | 3.17 | 1.28% | 26,301 |
| Dec 30, 2025 | 3.15 | 3.15 | 3.05 | 3.13 | 3.13 | 2.29% | 41,593 |
| Dec 29, 2025 | 3.16 | 3.24 | 3.06 | 3.06 | 3.06 | -3.16% | 78,545 |
| Dec 26, 2025 | 3.15 | 3.21 | 3.10 | 3.16 | 3.16 | -0.32% | 34,939 |
| Dec 24, 2025 | 3.12 | 3.17 | 3.06 | 3.17 | 3.17 | 1.28% | 50,211 |
| Dec 23, 2025 | 3.13 | 3.28 | 3.11 | 3.13 | 3.13 | -0.63% | 32,708 |
| Dec 22, 2025 | 3.06 | 3.45 | 3.06 | 3.15 | 3.15 | 2.94% | 75,732 |
| Dec 19, 2025 | 3.21 | 3.21 | 3.06 | 3.06 | 3.06 | -4.67% | 61,132 |
| Dec 18, 2025 | 3.15 | 3.22 | 3.06 | 3.21 | 3.21 | 1.26% | 74,751 |
| Dec 17, 2025 | 2.79 | 3.40 | 2.79 | 3.17 | 3.17 | 13.62% | 254,367 |
| Dec 16, 2025 | 2.66 | 2.81 | 2.66 | 2.79 | 2.79 | 2.95% | 50,361 |
| Dec 15, 2025 | 2.72 | 2.83 | 2.68 | 2.71 | 2.71 | 6.27% | 158,337 |
| Dec 12, 2025 | 2.61 | 2.67 | 2.55 | 2.55 | 2.55 | -3.41% | 35,955 |
| Dec 11, 2025 | 2.65 | 2.69 | 2.64 | 2.64 | 2.64 | -2.22% | 21,136 |
| Dec 10, 2025 | 2.64 | 2.74 | 2.57 | 2.70 | 2.70 | 0.75% | 56,637 |
| Dec 9, 2025 | 2.62 | 2.69 | 2.55 | 2.68 | 2.68 | 2.68% | 80,380 |
| Dec 8, 2025 | 2.57 | 2.74 | 2.57 | 2.61 | 2.61 | 1.56% | 64,416 |
| Dec 5, 2025 | 2.73 | 2.78 | 2.55 | 2.57 | 2.57 | -7.89% | 80,303 |
| Dec 4, 2025 | 2.73 | 2.88 | 2.70 | 2.79 | 2.79 | 0.36% | 46,732 |
| Dec 3, 2025 | 2.66 | 2.80 | 2.66 | 2.78 | 2.78 | 2.58% | 47,844 |
| Dec 2, 2025 | 2.67 | 2.72 | 2.67 | 2.71 | 2.71 | 0.74% | 30,499 |
| Dec 1, 2025 | 2.77 | 2.77 | 2.68 | 2.69 | 2.69 | -3.58% | 65,759 |
| Nov 28, 2025 | 2.83 | 2.88 | 2.75 | 2.79 | 2.79 | -1.41% | 27,375 |
| Nov 26, 2025 | 2.74 | 2.92 | 2.74 | 2.83 | 2.83 | 1.80% | 76,488 |
| Nov 25, 2025 | 2.71 | 2.89 | 2.71 | 2.78 | 2.78 | 1.46% | 58,726 |
| Nov 24, 2025 | 2.68 | 2.77 | 2.65 | 2.74 | 2.74 | 4.98% | 156,471 |
| Nov 21, 2025 | 2.52 | 2.81 | 2.46 | 2.61 | 2.61 | 3.16% | 169,948 |
| Nov 20, 2025 | 2.68 | 3.03 | 2.52 | 2.53 | 2.53 | -4.89% | 399,984 |
| Nov 19, 2025 | 2.76 | 2.90 | 2.60 | 2.66 | 2.66 | -3.97% | 182,546 |
| Nov 18, 2025 | 3.08 | 3.25 | 2.77 | 2.77 | 2.77 | -11.78% | 300,999 |
| Nov 17, 2025 | 2.65 | 3.39 | 2.65 | 3.14 | 3.14 | 19.85% | 704,670 |
| Nov 14, 2025 | 3.21 | 3.60 | 2.57 | 2.62 | 2.62 | -19.38% | 992,220 |
| Nov 13, 2025 | 4.50 | 4.51 | 3.15 | 3.25 | 3.25 | -33.40% | 1,623,101 |
| Nov 12, 2025 | 3.31 | 5.41 | 3.30 | 4.88 | 4.88 | 45.67% | 5,251,440 |
| Nov 11, 2025 | 3.32 | 3.64 | 3.25 | 3.35 | 3.35 | -2.33% | 815,464 |
| Nov 10, 2025 | 3.70 | 3.79 | 3.18 | 3.43 | 3.43 | -8.29% | 2,047,953 |
| Nov 7, 2025 | 4.56 | 4.87 | 3.16 | 3.74 | 3.74 | 70.78% | 105,845,268 |
| Nov 6, 2025 | 2.30 | 2.30 | 2.11 | 2.19 | 2.19 | -4.78% | 14,581,675 |
| Nov 5, 2025 | 2.44 | 2.45 | 2.30 | 2.30 | 2.30 | -3.77% | 3,984 |
| Nov 4, 2025 | 2.40 | 2.40 | 2.30 | 2.39 | 2.39 | -0.42% | 5,918 |
| Nov 3, 2025 | 2.34 | 2.41 | 2.29 | 2.40 | 2.40 | 2.83% | 11,831 |
| Oct 31, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -2.75% | 1,242 |
| Oct 30, 2025 | 2.36 | 2.41 | 2.36 | 2.40 | 2.40 | - | 5,625 |
| Oct 29, 2025 | 2.44 | 2.45 | 2.39 | 2.40 | 2.40 | -0.41% | 13,751 |
| Oct 28, 2025 | 2.30 | 2.45 | 2.21 | 2.41 | 2.41 | 3.43% | 8,072 |
| Oct 27, 2025 | 2.35 | 2.41 | 2.33 | 2.33 | 2.33 | -3.72% | 21,454 |
| Oct 24, 2025 | 2.38 | 2.44 | 2.36 | 2.42 | 2.42 | 1.68% | 17,427 |
| Oct 23, 2025 | 2.37 | 2.44 | 2.35 | 2.38 | 2.38 | -0.83% | 12,811 |
| Oct 22, 2025 | 2.43 | 2.45 | 2.36 | 2.40 | 2.40 | -2.04% | 16,337 |
| Oct 21, 2025 | 2.40 | 2.60 | 2.35 | 2.45 | 2.45 | 1.66% | 31,793 |
| Oct 20, 2025 | 2.41 | 2.56 | 2.35 | 2.41 | 2.41 | 2.99% | 10,749 |
| Oct 17, 2025 | 2.50 | 2.50 | 2.31 | 2.34 | 2.34 | -2.09% | 15,176 |
| Oct 16, 2025 | 2.35 | 2.46 | 2.35 | 2.39 | 2.39 | 3.46% | 11,171 |
| Oct 15, 2025 | 2.30 | 2.36 | 2.28 | 2.31 | 2.31 | -0.86% | 5,994 |
| Oct 14, 2025 | 2.34 | 2.37 | 2.29 | 2.33 | 2.33 | -1.69% | 5,715 |
| Oct 13, 2025 | 2.39 | 2.45 | 2.36 | 2.37 | 2.37 | -2.07% | 28,371 |
| Oct 10, 2025 | 2.57 | 2.62 | 2.42 | 2.42 | 2.42 | -5.84% | 14,835 |
| Oct 9, 2025 | 2.65 | 2.65 | 2.55 | 2.57 | 2.57 | 1.58% | 3,908 |
| Oct 8, 2025 | 2.59 | 2.59 | 2.52 | 2.53 | 2.53 | -2.69% | 12,762 |
| Oct 7, 2025 | 2.66 | 2.67 | 2.59 | 2.60 | 2.60 | -1.14% | 10,026 |