Motorsport Games Inc. (MSGM)
NASDAQ: MSGM · Real-Time Price · USD
3.830
-0.130 (-3.28%)
At close: Jun 26, 2026, 4:00 PM EDT
3.813
-0.017 (-0.44%)
After-hours: Jun 26, 2026, 7:35 PM EDT
Motorsport Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.92 | 3.92 | 3.78 | 3.83 | 3.83 | -3.28% | 21,961 |
| Jun 25, 2026 | 4.00 | 4.04 | 3.93 | 3.96 | 3.96 | -1.98% | 63,918 |
| Jun 24, 2026 | 4.01 | 4.10 | 3.99 | 4.04 | 4.04 | 0.25% | 33,695 |
| Jun 23, 2026 | 3.96 | 4.12 | 3.92 | 4.03 | 4.03 | 1.00% | 40,105 |
| Jun 22, 2026 | 3.98 | 4.07 | 3.96 | 3.99 | 3.99 | 0.76% | 36,377 |
| Jun 18, 2026 | 3.75 | 3.96 | 3.75 | 3.96 | 3.96 | 5.60% | 39,362 |
| Jun 17, 2026 | 3.92 | 3.92 | 3.75 | 3.75 | 3.75 | -3.85% | 28,679 |
| Jun 16, 2026 | 3.99 | 4.24 | 3.70 | 3.90 | 3.90 | -0.51% | 70,285 |
| Jun 15, 2026 | 4.32 | 4.35 | 3.91 | 3.92 | 3.92 | -10.09% | 49,780 |
| Jun 12, 2026 | 4.13 | 4.39 | 4.13 | 4.36 | 4.36 | 3.81% | 64,959 |
| Jun 11, 2026 | 4.18 | 4.34 | 4.11 | 4.20 | 4.20 | -1.87% | 48,701 |
| Jun 10, 2026 | 4.21 | 4.37 | 4.21 | 4.28 | 4.28 | 1.18% | 14,621 |
| Jun 9, 2026 | 4.19 | 4.29 | 4.11 | 4.23 | 4.23 | -0.47% | 26,153 |
| Jun 8, 2026 | 4.11 | 4.26 | 4.07 | 4.25 | 4.25 | 1.67% | 71,663 |
| Jun 5, 2026 | 4.01 | 4.28 | 3.96 | 4.18 | 4.18 | 2.96% | 55,000 |
| Jun 4, 2026 | 4.17 | 4.17 | 4.02 | 4.06 | 4.06 | -3.10% | 16,480 |
| Jun 3, 2026 | 4.21 | 4.29 | 3.95 | 4.19 | 4.19 | 0.96% | 42,241 |
| Jun 2, 2026 | 4.26 | 4.35 | 4.14 | 4.15 | 4.15 | -3.26% | 27,819 |
| Jun 1, 2026 | 4.15 | 4.35 | 4.05 | 4.29 | 4.29 | 3.37% | 58,064 |
| May 29, 2026 | 4.16 | 4.16 | 4.02 | 4.15 | 4.15 | -0.95% | 9,346 |
| May 28, 2026 | 4.12 | 4.24 | 3.95 | 4.19 | 4.19 | 0.24% | 90,074 |
| May 27, 2026 | 4.27 | 4.28 | 4.05 | 4.18 | 4.18 | -5.86% | 48,448 |
| May 26, 2026 | 4.49 | 4.50 | 4.15 | 4.44 | 4.44 | -1.11% | 53,099 |
| May 22, 2026 | 4.53 | 4.63 | 4.21 | 4.49 | 4.49 | -3.85% | 67,263 |
| May 21, 2026 | 4.58 | 4.68 | 4.36 | 4.67 | 4.67 | 0.65% | 77,026 |
| May 20, 2026 | 4.67 | 4.67 | 4.48 | 4.64 | 4.64 | -1.28% | 60,617 |
| May 19, 2026 | 4.62 | 4.78 | 4.59 | 4.70 | 4.70 | - | 59,740 |
| May 18, 2026 | 4.42 | 4.70 | 4.42 | 4.70 | 4.70 | 4.44% | 75,097 |
| May 15, 2026 | 4.50 | 4.55 | 4.36 | 4.50 | 4.50 | - | 71,191 |
| May 14, 2026 | 4.35 | 4.51 | 3.94 | 4.50 | 4.50 | -11.24% | 294,872 |
| May 13, 2026 | 5.16 | 5.21 | 4.90 | 5.07 | 5.07 | -4.70% | 324,942 |
| May 12, 2026 | 5.20 | 5.56 | 5.15 | 5.32 | 5.32 | - | 139,939 |
| May 11, 2026 | 4.90 | 5.36 | 4.88 | 5.32 | 5.32 | 8.57% | 109,758 |
| May 8, 2026 | 4.50 | 5.00 | 4.50 | 4.90 | 4.90 | 7.46% | 82,476 |
| May 7, 2026 | 4.57 | 4.65 | 4.51 | 4.56 | 4.56 | 1.11% | 31,217 |
| May 6, 2026 | 4.42 | 4.61 | 4.30 | 4.51 | 4.51 | 0.45% | 22,795 |
| May 5, 2026 | 4.42 | 4.53 | 4.34 | 4.49 | 4.49 | 1.58% | 28,051 |
| May 4, 2026 | 4.50 | 4.72 | 4.30 | 4.42 | 4.42 | -2.21% | 56,815 |
| May 1, 2026 | 4.37 | 4.65 | 4.35 | 4.52 | 4.52 | 5.12% | 32,706 |
| Apr 30, 2026 | 4.26 | 4.46 | 4.23 | 4.30 | 4.30 | -0.69% | 22,217 |
| Apr 29, 2026 | 4.39 | 4.56 | 4.33 | 4.33 | 4.33 | -5.04% | 22,820 |
| Apr 28, 2026 | 4.13 | 4.60 | 4.10 | 4.56 | 4.56 | 13.43% | 124,493 |
| Apr 27, 2026 | 4.14 | 4.14 | 3.92 | 4.02 | 4.02 | -1.71% | 44,503 |
| Apr 24, 2026 | 3.84 | 4.17 | 3.83 | 4.09 | 4.09 | 6.79% | 54,091 |
| Apr 23, 2026 | 3.76 | 4.03 | 3.76 | 3.83 | 3.83 | 1.86% | 35,636 |
| Apr 22, 2026 | 4.02 | 4.04 | 3.75 | 3.76 | 3.76 | -7.84% | 43,356 |
| Apr 21, 2026 | 4.16 | 4.27 | 4.05 | 4.08 | 4.08 | -2.16% | 30,228 |
| Apr 20, 2026 | 4.27 | 4.27 | 4.15 | 4.17 | 4.17 | -2.80% | 14,204 |
| Apr 17, 2026 | 4.30 | 4.35 | 4.19 | 4.29 | 4.29 | 0.94% | 35,786 |
| Apr 16, 2026 | 4.05 | 4.35 | 4.05 | 4.25 | 4.25 | 5.20% | 49,142 |
| Apr 15, 2026 | 3.94 | 4.05 | 3.85 | 4.04 | 4.04 | 4.39% | 58,309 |
| Apr 14, 2026 | 3.88 | 3.97 | 3.81 | 3.87 | 3.87 | 0.52% | 40,149 |
| Apr 13, 2026 | 3.59 | 3.93 | 3.59 | 3.85 | 3.85 | 5.77% | 49,136 |
| Apr 10, 2026 | 3.80 | 3.80 | 3.51 | 3.64 | 3.64 | -1.89% | 48,247 |
| Apr 9, 2026 | 4.05 | 4.05 | 3.70 | 3.71 | 3.71 | -7.94% | 83,243 |
| Apr 8, 2026 | 4.03 | 4.10 | 3.88 | 4.03 | 4.03 | 3.87% | 53,867 |
| Apr 7, 2026 | 4.02 | 4.05 | 3.83 | 3.88 | 3.88 | -0.64% | 27,441 |
| Apr 6, 2026 | 4.00 | 4.19 | 3.79 | 3.91 | 3.91 | -0.38% | 88,154 |
| Apr 2, 2026 | 4.16 | 4.21 | 3.92 | 3.92 | 3.92 | -5.08% | 30,301 |
| Apr 1, 2026 | 4.05 | 4.29 | 4.04 | 4.13 | 4.13 | 0.73% | 23,846 |
| Mar 31, 2026 | 4.03 | 4.15 | 3.79 | 4.10 | 4.10 | 2.24% | 78,831 |
| Mar 30, 2026 | 4.01 | 4.21 | 3.78 | 4.01 | 4.01 | -1.23% | 68,877 |
| Mar 27, 2026 | 4.10 | 4.24 | 4.04 | 4.06 | 4.06 | -1.46% | 15,558 |
| Mar 26, 2026 | 4.10 | 4.26 | 4.06 | 4.12 | 4.12 | -1.44% | 18,319 |
| Mar 25, 2026 | 4.15 | 4.40 | 4.12 | 4.18 | 4.18 | 1.21% | 37,051 |
| Mar 24, 2026 | 4.28 | 4.34 | 4.12 | 4.13 | 4.13 | -3.50% | 29,633 |
| Mar 23, 2026 | 4.08 | 4.44 | 4.03 | 4.28 | 4.28 | 4.90% | 85,681 |
| Mar 20, 2026 | 4.01 | 4.09 | 3.90 | 4.08 | 4.08 | 1.24% | 53,923 |
| Mar 19, 2026 | 4.13 | 4.30 | 3.80 | 4.03 | 4.03 | -4.50% | 51,095 |
| Mar 18, 2026 | 4.48 | 4.60 | 4.21 | 4.22 | 4.22 | -6.01% | 78,935 |
| Mar 17, 2026 | 4.47 | 4.68 | 4.42 | 4.49 | 4.49 | -4.06% | 65,211 |
| Mar 16, 2026 | 4.15 | 4.70 | 4.04 | 4.68 | 4.68 | 14.71% | 257,175 |
| Mar 13, 2026 | 3.69 | 4.11 | 3.67 | 4.08 | 4.08 | 8.51% | 48,469 |
| Mar 12, 2026 | 3.90 | 3.90 | 3.52 | 3.76 | 3.76 | -3.84% | 154,409 |
| Mar 11, 2026 | 4.59 | 4.61 | 3.60 | 3.91 | 3.91 | -10.11% | 407,957 |
| Mar 10, 2026 | 4.88 | 4.96 | 4.14 | 4.35 | 4.35 | -10.12% | 1,084,750 |
| Mar 9, 2026 | 4.69 | 4.99 | 4.45 | 4.84 | 4.84 | 4.54% | 146,622 |
| Mar 6, 2026 | 4.44 | 4.85 | 4.36 | 4.63 | 4.63 | 6.19% | 199,087 |
| Mar 5, 2026 | 4.13 | 4.85 | 4.11 | 4.36 | 4.36 | 7.65% | 519,750 |
| Mar 4, 2026 | 3.81 | 4.16 | 3.81 | 4.05 | 4.05 | 6.30% | 131,807 |
| Mar 3, 2026 | 3.72 | 3.90 | 3.65 | 3.81 | 3.81 | 2.42% | 52,738 |
| Mar 2, 2026 | 3.90 | 3.90 | 3.68 | 3.72 | 3.72 | -4.62% | 59,045 |
| Feb 27, 2026 | 3.65 | 3.94 | 3.59 | 3.90 | 3.90 | 5.41% | 66,941 |
| 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% | 32,741 |
| 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% | 172,926 |
| Feb 20, 2026 | 3.39 | 3.45 | 3.22 | 3.22 | 3.22 | -5.29% | 36,703 |
| Feb 19, 2026 | 3.21 | 3.43 | 3.20 | 3.40 | 3.40 | 5.92% | 21,115 |
| 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% | 26,353 |
| 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% | 25,934 |
| 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% | 33,718 |
| Feb 5, 2026 | 3.70 | 3.87 | 3.47 | 3.59 | 3.59 | -4.52% | 33,936 |
| Feb 4, 2026 | 4.02 | 4.02 | 3.67 | 3.76 | 3.76 | -5.53% | 56,466 |
| Feb 3, 2026 | 4.14 | 4.14 | 3.85 | 3.98 | 3.98 | -2.45% | 35,500 |