Skip to main content
Motorsport Games Inc. (MSGM)
NASDAQ: MSGM · Real-Time Price · USD
2.570
-0.220 (-7.89%)
At close: Dec 5, 2025, 4:00 PM EST
2.690
+0.120 (4.67%)
After-hours: Dec 5, 2025, 7:04 PM EST

Motorsport Games Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.732.782.612.67--4.48%38,167
Dec 4, 20252.732.882.702.792.790.36%46,732
Dec 3, 20252.662.802.662.782.782.58%47,844
Dec 2, 20252.672.722.672.712.710.74%30,499
Dec 1, 20252.772.772.682.692.69-3.58%65,759
Nov 28, 20252.832.882.752.792.79-1.41%27,375
Nov 26, 20252.742.922.742.832.831.80%76,488
Nov 25, 20252.712.892.712.782.781.46%58,726
Nov 24, 20252.682.772.652.742.744.98%156,471
Nov 21, 20252.522.812.462.612.613.16%169,948
Nov 20, 20252.683.032.522.532.53-4.89%399,984
Nov 19, 20252.762.902.602.662.66-3.97%182,546
Nov 18, 20253.083.252.772.772.77-11.78%300,999
Nov 17, 20252.653.392.653.143.1419.85%704,670
Nov 14, 20253.213.602.572.622.62-19.38%992,220
Nov 13, 20254.504.513.153.253.25-33.40%1,623,101
Nov 12, 20253.315.413.304.884.8845.67%5,251,440
Nov 11, 20253.323.643.253.353.35-2.33%815,464
Nov 10, 20253.703.793.183.433.43-8.29%2,047,953
Nov 7, 20254.564.873.163.743.7470.78%105,845,268
Nov 6, 20252.302.302.112.192.19-4.78%14,581,675
Nov 5, 20252.442.452.302.302.30-3.77%3,984
Nov 4, 20252.402.402.302.392.39-0.42%5,918
Nov 3, 20252.342.412.292.402.402.83%11,831
Oct 31, 20252.332.332.332.332.33-2.75%1,242
Oct 30, 20252.362.412.362.402.40-5,625
Oct 29, 20252.442.452.392.402.40-0.41%13,751
Oct 28, 20252.302.452.212.412.413.43%8,072
Oct 27, 20252.352.412.332.332.33-3.72%21,454
Oct 24, 20252.382.442.362.422.421.68%17,427
Oct 23, 20252.372.442.352.382.38-0.83%12,811
Oct 22, 20252.432.452.362.402.40-2.04%16,337
Oct 21, 20252.402.602.352.452.451.66%31,793
Oct 20, 20252.412.562.352.412.412.99%10,749
Oct 17, 20252.502.502.312.342.34-2.09%15,176
Oct 16, 20252.352.462.352.392.393.46%11,171
Oct 15, 20252.302.362.282.312.31-0.86%5,994
Oct 14, 20252.342.372.292.332.33-1.69%5,715
Oct 13, 20252.392.452.362.372.37-2.07%28,371
Oct 10, 20252.572.622.422.422.42-5.84%14,835
Oct 9, 20252.652.652.552.572.571.58%3,908
Oct 8, 20252.592.592.522.532.53-2.69%12,762
Oct 7, 20252.662.672.592.602.60-1.14%10,026
Oct 6, 20252.662.692.602.632.63-2.23%13,554
Oct 3, 20252.672.712.612.692.692.28%24,110
Oct 2, 20252.752.812.612.632.63-3.94%29,202
Oct 1, 20252.752.832.712.742.74-2.21%22,638
Sep 30, 20252.802.802.752.802.80-0.18%1,126
Sep 29, 20252.832.852.752.812.81-0.18%10,818
Sep 26, 20252.832.842.782.812.81-23,223
Sep 25, 20252.802.972.752.812.81-1.75%10,826
Sep 24, 20252.752.872.752.862.860.70%5,681
Sep 23, 20252.752.882.752.842.841.43%13,028
Sep 22, 20252.882.882.782.802.80-3.11%7,546
Sep 19, 20252.792.892.772.892.893.44%11,820
Sep 18, 20252.682.832.682.792.793.10%9,671
Sep 17, 20252.832.842.712.712.71-3.73%17,521
Sep 16, 20252.922.922.752.822.820.68%12,859
Sep 15, 20252.832.952.772.802.80-1.20%21,879
Sep 12, 20252.942.942.822.832.83-0.53%19,226
Sep 11, 20252.912.952.732.852.85-4.21%26,889
Sep 10, 20252.992.992.912.972.970.68%11,806
Sep 9, 20252.802.952.802.952.956.12%15,519
Sep 8, 20252.982.992.782.782.78-6.40%5,376
Sep 5, 20252.942.992.902.972.971.02%2,539
Sep 4, 20252.872.972.852.942.940.68%24,729
Sep 3, 20252.882.962.862.922.92-0.34%6,811
Sep 2, 20252.833.002.832.932.933.17%9,627
Aug 29, 20252.882.892.842.842.84-2.41%7,132
Aug 28, 20253.003.002.902.912.91-4,067
Aug 27, 20252.993.072.912.912.91-3.00%10,810
Aug 26, 20253.043.132.933.003.00-0.99%10,790
Aug 25, 20252.983.182.983.033.033.38%34,769
Aug 22, 20252.902.982.862.932.934.68%11,256
Aug 21, 20252.852.892.792.802.80-4.44%6,325
Aug 20, 20252.892.962.852.932.93-0.34%30,324
Aug 19, 20252.972.972.892.942.940.68%23,012
Aug 18, 20253.173.172.762.922.920.52%37,967
Aug 15, 20253.143.142.912.912.91-5.68%34,808
Aug 14, 20253.473.703.083.083.08-11.24%47,430
Aug 13, 20253.653.783.403.473.471.17%61,791
Aug 12, 20253.393.773.353.433.433.94%82,129
Aug 11, 20253.293.443.263.303.30-25,893
Aug 8, 20253.163.423.163.303.305.43%14,273
Aug 7, 20253.163.243.113.133.13-2.19%31,520
Aug 6, 20253.203.253.183.203.20-17,496
Aug 5, 20253.183.233.103.203.202.56%61,250
Aug 4, 20253.063.183.033.123.124.35%13,621
Aug 1, 20252.972.992.802.992.99-0.66%36,735
Jul 31, 20253.103.112.963.013.01-3.22%27,015
Jul 30, 20253.253.253.103.113.11-4.60%29,970
Jul 29, 20253.613.713.263.263.26-9.70%31,907
Jul 28, 20253.803.883.613.613.61-5.00%48,038
Jul 25, 20253.723.853.723.803.802.70%22,060
Jul 24, 20253.733.903.663.703.70-0.54%15,726
Jul 23, 20253.823.823.553.723.72-2.62%19,093
Jul 22, 20253.673.923.553.823.824.66%57,626
Jul 21, 20253.423.733.423.653.657.04%85,842
Jul 18, 20253.403.513.403.413.41-1.73%25,817
Jul 17, 20253.483.513.423.473.47-0.29%28,117