Motorsport Games Inc. MSGM
3.91 USD -0.37 (-8.64%)
Regular-session close
3.91 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.65 Day range 4.28
2.53 52-week range 5.62
- YTD
- +23.34%
- 1 year
- +20.31%
MSGM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.28 | 4.28 | 3.65 | 3.91 | -0.37 | -8.64% | 134,429 |
| Nov 12, 2026 | 4.36 | 4.50 | 4.15 | 4.28 | -0.07 | -1.61% | 65,100 |
| Nov 11, 2026 | 4.36 | 4.45 | 4.30 | 4.35 | -0.03 | -0.68% | 25,700 |
| Nov 10, 2026 | 4.25 | 4.38 | 4.21 | 4.38 | +0.08 | +1.86% | 34,100 |
| Nov 9, 2026 | 4.25 | 4.36 | 4.10 | 4.30 | +0.05 | +1.18% | 132,900 |
| Nov 6, 2026 | 4.22 | 4.42 | 4.21 | 4.25 | -0.02 | -0.47% | 31,800 |
| Nov 5, 2026 | 4.47 | 4.47 | 4.23 | 4.27 | -0.16 | -3.61% | 42,000 |
| Nov 4, 2026 | 4.67 | 4.67 | 4.40 | 4.43 | -0.28 | -5.94% | 50,500 |
| Nov 3, 2026 | 4.97 | 5.09 | 4.62 | 4.71 | -0.25 | -5.04% | 26,400 |
| Nov 2, 2026 | 4.65 | 4.96 | 4.60 | 4.96 | +0.38 | +8.30% | 78,300 |
| Oct 30, 2026 | 4.57 | 4.62 | 4.43 | 4.58 | -0.08 | -1.72% | 81,900 |
| Oct 29, 2026 | 4.42 | 4.68 | 4.42 | 4.66 | +0.18 | +4.02% | 42,700 |
| Oct 28, 2026 | 4.58 | 4.63 | 4.42 | 4.48 | -0.11 | -2.40% | 42,500 |
| Oct 27, 2026 | 4.59 | 4.65 | 4.35 | 4.59 | -0.04 | -0.86% | 77,700 |
| Oct 26, 2026 | 4.90 | 4.95 | 4.57 | 4.63 | -0.27 | -5.51% | 117,800 |
| Oct 23, 2026 | 5.18 | 5.30 | 4.90 | 4.90 | -0.27 | -5.22% | 47,000 |
| Oct 22, 2026 | 5.03 | 5.41 | 4.91 | 5.17 | +0.13 | +2.58% | 66,700 |
| Oct 21, 2026 | 5.20 | 5.34 | 5.04 | 5.04 | -0.11 | -2.14% | 34,000 |
| Oct 20, 2026 | 5.22 | 5.39 | 5.05 | 5.15 | -0.15 | -2.83% | 67,700 |
| Oct 19, 2026 | 5.52 | 5.57 | 5.20 | 5.30 | -0.32 | -5.69% | 117,300 |
| Oct 16, 2026 | 5.45 | 5.65 | 5.38 | 5.62 | +0.17 | +3.12% | 85,800 |
| Oct 15, 2026 | 5.03 | 5.47 | 5.03 | 5.45 | +0.12 | +2.25% | 59,900 |
| Oct 14, 2026 | 5.36 | 5.42 | 5.28 | 5.33 | -0.09 | -1.66% | 43,800 |
| Oct 13, 2026 | 5.22 | 5.50 | 5.21 | 5.42 | +0.12 | +2.26% | 56,600 |
| Oct 12, 2026 | 5.49 | 5.49 | 5.04 | 5.30 | +0.17 | +3.31% | 123,300 |
| Oct 9, 2026 | 5.10 | 5.22 | 5.05 | 5.13 | -0.03 | -0.58% | 37,900 |
| Oct 8, 2026 | 5.35 | 5.35 | 5.00 | 5.16 | -0.19 | -3.55% | 83,900 |
| Oct 7, 2026 | 5.23 | 5.47 | 5.10 | 5.35 | +0.15 | +2.88% | 87,800 |
| Oct 6, 2026 | 5.40 | 5.50 | 5.13 | 5.20 | -0.18 | -3.35% | 72,300 |
| Oct 5, 2026 | 4.92 | 5.40 | 4.87 | 5.38 | +0.52 | +10.70% | 239,000 |
| Oct 2, 2026 | 4.86 | 5.07 | 4.71 | 4.86 | +0.02 | +0.41% | 62,800 |
| Oct 1, 2026 | 4.90 | 5.08 | 4.83 | 4.84 | -0.03 | -0.62% | 114,900 |
| Sep 30, 2026 | 4.54 | 4.93 | 4.48 | 4.87 | +0.33 | +7.27% | 120,100 |
| Sep 29, 2026 | 4.31 | 4.60 | 4.31 | 4.54 | +0.12 | +2.71% | 69,300 |
| Sep 28, 2026 | 4.36 | 4.42 | 4.31 | 4.42 | +0.14 | +3.27% | 62,000 |
| Sep 25, 2026 | 4.26 | 4.43 | 4.23 | 4.28 | +0.09 | +2.15% | 52,300 |
| Sep 24, 2026 | 4.23 | 4.28 | 4.17 | 4.19 | -0.16 | -3.68% | 50,500 |
| Sep 23, 2026 | 4.28 | 4.47 | 4.22 | 4.35 | +0.12 | +2.84% | 50,600 |
| Sep 22, 2026 | 4.20 | 4.30 | 4.20 | 4.23 | -0.02 | -0.47% | 43,700 |
| Sep 21, 2026 | 4.18 | 4.35 | 4.16 | 4.25 | +0.10 | +2.41% | 86,000 |
| Sep 18, 2026 | 4.29 | 4.47 | 4.14 | 4.15 | -0.38 | -8.39% | 163,900 |
| Sep 17, 2026 | 4.47 | 4.78 | 4.47 | 4.53 | +0.23 | +5.35% | 149,100 |
| Sep 16, 2026 | 4.27 | 4.64 | 4.26 | 4.30 | -0.07 | -1.60% | 70,300 |
| Sep 15, 2026 | 4.38 | 4.55 | 4.35 | 4.37 | -0.08 | -1.80% | 80,000 |
| Sep 14, 2026 | 4.85 | 4.85 | 4.30 | 4.45 | -0.52 | -10.46% | 232,400 |
| Sep 11, 2026 | 4.64 | 5.21 | 4.64 | 4.97 | +0.34 | +7.34% | 182,500 |
| Sep 10, 2026 | 5.12 | 5.12 | 4.62 | 4.63 | -0.57 | -10.96% | 72,000 |
| Sep 9, 2026 | 4.83 | 5.25 | 4.66 | 5.20 | +0.40 | +8.33% | 234,100 |
| Sep 8, 2026 | 4.85 | 5.19 | 4.60 | 4.80 | +0.22 | +4.80% | 266,200 |
| Sep 4, 2026 | 4.07 | 4.68 | 4.06 | 4.58 | +0.56 | +13.93% | 312,200 |
| Sep 3, 2026 | 4.16 | 4.27 | 4.01 | 4.02 | -0.06 | -1.47% | 89,400 |
| Sep 2, 2026 | 4.00 | 4.29 | 4.00 | 4.08 | +0.17 | +4.35% | 95,600 |
| Sep 1, 2026 | 4.04 | 4.10 | 3.90 | 3.91 | +0.03 | +0.77% | 54,500 |
| Aug 31, 2026 | 3.84 | 3.97 | 3.83 | 3.88 | -0.01 | -0.26% | 19,500 |
| Aug 28, 2026 | 3.93 | 4.05 | 3.83 | 3.89 | -0.01 | -0.26% | 25,900 |
| Aug 27, 2026 | 3.95 | 3.97 | 3.87 | 3.90 | -0.11 | -2.74% | 52,500 |
| Aug 26, 2026 | 3.96 | 4.10 | 3.96 | 4.01 | +0.02 | +0.50% | 5,700 |
| Aug 25, 2026 | 4.05 | 4.10 | 3.99 | 3.99 | -0.06 | -1.48% | 18,200 |
| Aug 24, 2026 | 4.04 | 4.27 | 3.88 | 4.05 | +0.10 | +2.53% | 46,300 |
| Aug 21, 2026 | 3.70 | 4.06 | 3.50 | 3.95 | +0.15 | +3.95% | 125,200 |
| Aug 20, 2026 | 3.97 | 4.28 | 3.79 | 3.80 | -0.15 | -3.80% | 113,000 |
| Aug 19, 2026 | 4.00 | 4.17 | 3.93 | 3.95 | -0.04 | -1.00% | 13,700 |
| Aug 18, 2026 | 3.85 | 4.10 | 3.85 | 3.99 | +0.11 | +2.84% | 46,700 |
| Aug 17, 2026 | 3.79 | 4.30 | 3.71 | 3.88 | -0.56 | -12.61% | 244,000 |
| Aug 14, 2026 | 4.56 | 4.70 | 4.36 | 4.44 | -0.04 | -0.89% | 96,200 |
65 days, newest first. Daily bars as drawn on the MSGM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.