NASDAQ : MSGM
Motorsport Games Inc. — Price history
Communication Services · Electronic Gaming & Multimedia · United States
Last price 4.66 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 21.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Motorsport Games Inc. (MSGM) closed at 4.708 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.65 | 4.89 | 4.6 | 4.708 | 20,148 | +2.79% |
| 2026-10-30 | 4.57 | 4.62 | 4.43 | 4.58 | 81,922 | -1.72% |
| 2026-10-29 | 4.42 | 4.68 | 4.42 | 4.66 | 45,010 | +4.02% |
| 2026-10-28 | 4.58 | 4.63 | 4.42 | 4.48 | 42,538 | -2.40% |
| 2026-10-27 | 4.59 | 4.65 | 4.35 | 4.59 | 77,689 | -0.86% |
| 2026-10-26 | 4.9 | 4.945 | 4.575 | 4.63 | 117,806 | -5.51% |
| 2026-10-23 | 5.177 | 5.3 | 4.9 | 4.9 | 46,954 | -5.22% |
| 2026-10-22 | 5.03 | 5.405 | 4.915 | 5.17 | 66,666 | +2.58% |
| 2026-10-21 | 5.2 | 5.34 | 5.04 | 5.04 | 33,961 | -2.14% |
| 2026-10-20 | 5.22 | 5.39 | 5.05 | 5.15 | 67,685 | -2.83% |
| 2026-10-19 | 5.52 | 5.565 | 5.2 | 5.3 | 117,318 | -5.69% |
| 2026-10-16 | 5.45 | 5.65 | 5.38 | 5.62 | 86,267 | +3.12% |
| 2026-10-15 | 5.03 | 5.47 | 5.03 | 5.45 | 59,865 | +2.25% |
| 2026-10-14 | 5.36 | 5.42 | 5.28 | 5.33 | 43,781 | -1.66% |
| 2026-10-13 | 5.22 | 5.5 | 5.21 | 5.42 | 56,584 | +2.26% |
| 2026-10-12 | 5.49 | 5.49 | 5.04 | 5.3 | 123,296 | +3.31% |
| 2026-10-09 | 5.1 | 5.22 | 5.05 | 5.13 | 37,932 | -0.58% |
| 2026-10-08 | 5.35 | 5.35 | 5 | 5.16 | 83,863 | -3.55% |
| 2026-10-07 | 5.23 | 5.47 | 5.1 | 5.35 | 87,779 | +2.88% |
| 2026-10-06 | 5.4 | 5.5 | 5.13 | 5.2 | 72,346 | -3.35% |
| 2026-10-05 | 4.92 | 5.4 | 4.87 | 5.38 | 242,060 | +10.70% |
| 2026-10-02 | 4.86 | 5.07 | 4.714 | 4.86 | 62,761 | +0.41% |
| 2026-10-01 | 4.9 | 5.08 | 4.83 | 4.84 | 114,996 | -0.62% |
| 2026-09-30 | 4.54 | 4.93 | 4.481 | 4.87 | 120,065 | +7.27% |
| 2026-09-29 | 4.31 | 4.6 | 4.31 | 4.54 | 69,293 | +2.71% |
| 2026-09-28 | 4.36 | 4.42 | 4.31 | 4.42 | 62,003 | +3.27% |
| 2026-09-25 | 4.26 | 4.426 | 4.23 | 4.28 | 52,295 | +2.15% |
| 2026-09-24 | 4.23 | 4.28 | 4.17 | 4.19 | 50,499 | -3.68% |
| 2026-09-23 | 4.28 | 4.47 | 4.22 | 4.35 | 50,583 | +2.84% |
| 2026-09-22 | 4.2 | 4.3 | 4.2 | 4.23 | 43,749 | -0.47% |
| 2026-09-21 | 4.18 | 4.35 | 4.16 | 4.25 | 86,001 | +2.41% |
| 2026-09-18 | 4.29 | 4.47 | 4.14 | 4.15 | 163,925 | -8.39% |
| 2026-09-17 | 4.47 | 4.78 | 4.47 | 4.53 | 149,116 | +5.35% |
| 2026-09-16 | 4.27 | 4.638 | 4.26 | 4.3 | 70,326 | -1.60% |
| 2026-09-15 | 4.38 | 4.55 | 4.35 | 4.37 | 79,965 | -1.80% |
| 2026-09-14 | 4.85 | 4.85 | 4.3 | 4.45 | 232,479 | -10.46% |
| 2026-09-11 | 4.64 | 5.21 | 4.64 | 4.97 | 184,205 | +7.34% |
| 2026-09-10 | 5.12 | 5.12 | 4.62 | 4.63 | 71,987 | -10.96% |
| 2026-09-09 | 4.83 | 5.25 | 4.66 | 5.2 | 234,127 | +8.33% |
| 2026-09-08 | 4.85 | 5.19 | 4.6 | 4.8 | 266,728 | +4.80% |
| 2026-09-04 | 4.07 | 4.68 | 4.064 | 4.58 | 313,084 | +13.93% |
| 2026-09-03 | 4.16 | 4.27 | 4.01 | 4.02 | 89,429 | -1.47% |
| 2026-09-02 | 4 | 4.29 | 4 | 4.08 | 95,640 | +4.35% |
| 2026-09-01 | 4.04 | 4.1 | 3.9 | 3.91 | 54,506 | +0.77% |
| 2026-08-31 | 3.84 | 3.97 | 3.83 | 3.88 | 19,547 | -0.26% |
| 2026-08-28 | 3.93 | 4.05 | 3.83 | 3.89 | 25,884 | -0.26% |
| 2026-08-27 | 3.95 | 3.974 | 3.87 | 3.9 | 52,463 | -2.74% |
| 2026-08-26 | 3.96 | 4.1 | 3.96 | 4.01 | 5,666 | +0.50% |
| 2026-08-25 | 4.05 | 4.1 | 3.99 | 3.99 | 18,192 | -1.48% |
| 2026-08-24 | 4.04 | 4.27 | 3.883 | 4.05 | 46,664 | +2.40% |
| 2026-08-21 | 3.7 | 4.06 | 3.5 | 3.955 | 125,179 | +4.08% |
| 2026-08-20 | 3.97 | 4.28 | 3.79 | 3.8 | 113,012 | -3.80% |
| 2026-08-19 | 4 | 4.17 | 3.931 | 3.95 | 13,697 | -1.00% |
| 2026-08-18 | 3.85 | 4.1 | 3.85 | 3.99 | 46,703 | +2.84% |
| 2026-08-17 | 3.79 | 4.3 | 3.71 | 3.88 | 244,027 | -12.61% |
| 2026-08-14 | 4.56 | 4.7 | 4.36 | 4.44 | 96,172 | -0.89% |
| 2026-08-13 | 4.36 | 4.65 | 4.33 | 4.48 | 28,943 | +3.23% |
| 2026-08-12 | 4.45 | 4.63 | 4.34 | 4.34 | 25,308 | -2.25% |
| 2026-08-11 | 4.34 | 4.5 | 4.3 | 4.44 | 18,996 | +2.07% |
| 2026-08-10 | 4.24 | 4.63 | 4.2 | 4.35 | 40,120 | +6.10% |
| 2026-08-07 | 3.96 | 4.24 | 3.89 | 4.1 | 29,794 | +5.40% |
| 2026-08-06 | 4.48 | 4.5 | 3.23 | 3.89 | 280,452 | -12.78% |
| 2026-08-05 | 4.39 | 4.558 | 4.31 | 4.46 | 34,750 | +4.45% |
| 2026-08-04 | 4.62 | 4.675 | 4.1 | 4.27 | 105,523 | -9.73% |
| 2026-08-03 | 4.39 | 4.75 | 4.315 | 4.73 | 28,801 | +9.24% |
| 2026-07-31 | 4.48 | 4.48 | 4.33 | 4.33 | 2,557 | -4.84% |
| 2026-07-30 | 4.38 | 4.85 | 4.36 | 4.55 | 24,966 | +6.31% |
| 2026-07-29 | 4.36 | 4.4 | 4.26 | 4.28 | 11,250 | -1.38% |
| 2026-07-28 | 4.45 | 4.57 | 4.23 | 4.34 | 14,633 | -1.59% |
| 2026-07-27 | 4.46 | 4.58 | 4.25 | 4.41 | 15,523 | +0.92% |
| 2026-07-24 | 4.26 | 4.55 | 4.2 | 4.37 | 32,948 | +4.55% |
| 2026-07-23 | 4.43 | 4.45 | 4.15 | 4.18 | 7,560 | -4.78% |
| 2026-07-22 | 4.6 | 4.6 | 4.36 | 4.39 | 5,749 | -5.18% |
| 2026-07-21 | 4.355 | 4.72 | 4.355 | 4.63 | 5,935 | -2.11% |
| 2026-07-20 | 4.57 | 4.85 | 4.42 | 4.73 | 24,559 | +1.94% |
| 2026-07-17 | 4.455 | 4.64 | 4.455 | 4.64 | 3,392 | -0.85% |
| 2026-07-16 | 4.65 | 4.75 | 4.57 | 4.68 | 25,091 | +2.63% |
| 2026-07-15 | 4.38 | 4.73 | 4.3 | 4.56 | 19,348 | +3.64% |
| 2026-07-14 | 4.651 | 4.651 | 4.39 | 4.4 | 6,053 | -1.12% |
| 2026-07-13 | 4.5 | 4.6 | 4.35 | 4.45 | 9,760 | -3.47% |
| 2026-07-10 | 4.54 | 4.77 | 4.54 | 4.61 | 6,327 | -0.22% |
| 2026-07-09 | 4.35 | 4.78 | 4.35 | 4.62 | 25,343 | +6.94% |
| 2026-07-08 | 4.6 | 4.65 | 4.24 | 4.32 | 22,033 | -7.89% |
| 2026-07-07 | 4.79 | 5.015 | 4.57 | 4.69 | 75,916 | -2.09% |
| 2026-07-06 | 4.36 | 4.83 | 4.35 | 4.79 | 79,309 | +11.14% |
| 2026-07-02 | 4.19 | 4.43 | 3.9 | 4.31 | 83,972 | +5.12% |
| 2026-07-01 | 3.91 | 4.2 | 3.83 | 4.1 | 38,157 | +2.50% |
| 2026-06-30 | 4 | 4.05 | 3.55 | 4 | 158,440 | +0.00% |
| 2026-06-29 | 3.8 | 4.09 | 3.78 | 4 | 42,224 | +4.44% |
| 2026-06-26 | 3.92 | 3.92 | 3.78 | 3.83 | 21,966 | -3.28% |
| 2026-06-25 | 4 | 4.04 | 3.93 | 3.96 | 63,920 | -1.98% |
| 2026-06-24 | 4.01 | 4.1 | 3.99 | 4.04 | 33,770 | +0.25% |
| 2026-06-23 | 3.96 | 4.115 | 3.923 | 4.03 | 40,419 | +1.00% |
| 2026-06-22 | 3.98 | 4.07 | 3.96 | 3.99 | 36,396 | +0.76% |
| 2026-06-18 | 3.75 | 3.96 | 3.75 | 3.96 | 39,370 | +5.60% |
| 2026-06-17 | 3.92 | 3.92 | 3.75 | 3.75 | 28,679 | -3.85% |
| 2026-06-16 | 3.99 | 4.24 | 3.7 | 3.9 | 70,285 | -0.51% |
| 2026-06-15 | 4.32 | 4.35 | 3.91 | 3.92 | 49,780 | -10.09% |
| 2026-06-12 | 4.13 | 4.39 | 4.13 | 4.36 | 64,959 | +3.81% |
| 2026-06-11 | 4.18 | 4.335 | 4.11 | 4.2 | 48,701 | -1.87% |
| 2026-06-10 | 4.21 | 4.37 | 4.21 | 4.28 | 14,621 | +1.18% |
| 2026-06-09 | 4.19 | 4.29 | 4.11 | 4.23 | 26,153 | -0.47% |
| 2026-06-08 | 4.11 | 4.26 | 4.065 | 4.25 | 71,663 | +1.67% |
| 2026-06-05 | 4.01 | 4.279 | 3.96 | 4.18 | 55,000 | +2.96% |
| 2026-06-04 | 4.17 | 4.17 | 4.02 | 4.06 | 16,480 | -3.10% |
| 2026-06-03 | 4.21 | 4.29 | 3.95 | 4.19 | 42,241 | +0.96% |
| 2026-06-02 | 4.26 | 4.35 | 4.14 | 4.15 | 27,819 | -3.26% |
| 2026-06-01 | 4.15 | 4.35 | 4.05 | 4.29 | 58,064 | +3.37% |
| 2026-05-29 | 4.16 | 4.16 | 4.02 | 4.15 | 9,346 | -0.95% |
| 2026-05-28 | 4.115 | 4.24 | 3.95 | 4.19 | 90,074 | +0.24% |
| 2026-05-27 | 4.27 | 4.282 | 4.045 | 4.18 | 48,448 | -5.86% |
| 2026-05-26 | 4.49 | 4.5 | 4.15 | 4.44 | 53,099 | -1.11% |
| 2026-05-22 | 4.53 | 4.63 | 4.21 | 4.49 | 67,263 | -3.85% |
| 2026-05-21 | 4.58 | 4.68 | 4.363 | 4.67 | 77,026 | +0.65% |
| 2026-05-20 | 4.67 | 4.67 | 4.475 | 4.64 | 60,617 | -1.28% |
| 2026-05-19 | 4.62 | 4.78 | 4.59 | 4.7 | 59,740 | +0.00% |
| 2026-05-18 | 4.42 | 4.7 | 4.42 | 4.7 | 75,097 | +4.44% |
| 2026-05-15 | 4.5 | 4.55 | 4.36 | 4.5 | 71,191 | +0.00% |
| 2026-05-14 | 4.35 | 4.513 | 3.94 | 4.5 | 294,872 | -11.24% |
| 2026-05-13 | 5.16 | 5.213 | 4.9 | 5.07 | 324,942 | -4.70% |