Free Trial

MSP Recovery (LIFW) Stock Chart & Stock Price History

$0.70
-0.01 (-0.94%)
(As of 05/24/2024 08:50 PM ET)

MSP Recovery Stock Price Performance

5 Day
Performance
-0.82%
1 Month
Performance
-25.25%
3 Month
Performance
-12.77%
6 Month
Performance
-84.53%
Year-To-Date
Performance
-69.20%
1 Year
Performance
-95.44%
Receive LIFW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MSP Recovery and its competitors with MarketBeat's FREE daily newsletter

LIFW Stock Chart for Saturday, May, 25, 2024

MSP Recovery Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/24/2024$0.71$0.70
-0.94%
$0.71$0.68216,807 shs$98.06 million
05/24/2024$0.71$0.70
-0.94%
$0.71$0.68218,500 shs$98.06 million
05/23/2024$0.71$0.71
-0.59%
$0.74$0.69185,500 shs$98.79 million
05/23/2024$0.71$0.71
-0.59%
$0.74$0.69185,339 shs$98.79 million
05/22/2024$0.72$0.71
-1.39%
$0.73$0.69186,200 shs$99.38 million
05/22/2024$0.72$0.71
-0.97%
$0.73$0.69185,743 shs$99.80 million
05/21/2024$0.71$0.72
+2.13%
$0.74$0.71318,800 shs$100.78 million
05/21/2024$0.71$0.72
+2.13%
$0.74$0.71318,793 shs$100.78 million
05/20/2024$0.77$0.71
-7.94%
$0.78$0.69894,671 shs$98.68 million
05/20/2024$0.77$0.71
-7.94%
$0.78$0.69894,600 shs$98.68 million
05/17/2024$0.79$0.77
-3.05%
$0.81$0.76487,161 shs$107.19 million
05/17/2024$0.79$0.77
-3.05%
$0.83$0.76488,800 shs$107.19 million
05/16/2024$0.79$0.79
-0.03%
$0.88$0.77648,534 shs$110.56 million
05/16/2024$0.79$0.79
-0.03%
$0.88$0.77631,800 shs$110.56 million
05/15/2024$0.81$0.79
-2.35%
$0.83$0.76431,790 shs$110.59 million
05/15/2024$0.81$0.79
-2.35%
$0.83$0.76435,400 shs$110.59 million
05/14/2024$0.81$0.81
+0.14%
$0.82$0.77632,061 shs$113.25 million
05/14/2024$0.81$0.81
+0.25%
$0.82$0.77662,500 shs$113.38 million
05/13/2024$0.86$0.81
-6.20%
$0.89$0.80320,197 shs$113.10 million
05/13/2024$0.86$0.81
-6.20%
$0.89$0.80320,100 shs$113.10 million
05/10/2024$0.86$0.86
+0.21%
$0.88$0.83127,370 shs$120.57 million
05/10/2024$0.86$0.86
+0.21%
$0.88$0.83128,600 shs$120.57 million
05/09/2024$0.86$0.86
-0.05%
$0.89$0.84195,641 shs$120.32 million
05/09/2024$0.86$0.86
-0.05%
$0.89$0.84195,600 shs$120.32 million
05/08/2024$0.88$0.86
-2.28%
$0.91$0.85169,253 shs$120.37 million
05/08/2024$0.88$0.86
-2.28%
$0.91$0.85169,600 shs$120.37 million
05/07/2024$0.89$0.88
-0.67%
$0.91$0.87183,462 shs$123.19 million
05/07/2024$0.89$0.88
-0.67%
$0.91$0.87185,500 shs$123.19 million
05/06/2024$0.90$0.89
-1.01%
$0.92$0.86225,200 shs$124.01 million
05/06/2024$0.90$0.89
-1.01%
$0.92$0.86225,277 shs$124.01 million
05/03/2024$0.92$0.90
-2.72%
$0.95$0.87349,643 shs$125.27 million
05/03/2024$0.92$0.90
-2.72%
$0.95$0.87351,300 shs$125.27 million
05/02/2024$0.92$0.92
+0.03%
$0.96$0.90168,136 shs$128.77 million
05/02/2024$0.92$0.92
+0.03%
$0.97$0.90168,100 shs$128.77 million
05/01/2024$0.99$0.92
-7.10%
$0.98$0.91235,400 shs$128.73 million
05/01/2024$0.99$0.92
-7.10%
$0.98$0.91234,088 shs$128.73 million
04/30/2024$0.97$0.99
+2.06%
$1.00$0.95160,685 shs$138.57 million
04/30/2024$0.97$0.99
+2.06%
$1.00$0.95160,700 shs$138.57 million
04/29/2024$1.01$0.97
-3.96%
$1.05$0.93413,200 shs$135.77 million
04/29/2024$1.01$0.97
-3.96%
$1.05$0.93413,150 shs$135.77 million
$1,500 to $9,400 in one month? (A.I. Trade List) (Ad)

This brand new A.I. Machine finds stocks and options trades which have had nearly PERFECT WIN RATES and gains as high as 1729%*

Click here to reserve your free seat
04/26/2024$0.94$1.01
+7.98%
$1.01$0.96292,989 shs$141.37 million
04/26/2024$0.94$1.01
+7.98%
$1.02$0.96292,900 shs$141.37 million
04/25/2024$1.13$0.94
-17.22%
$1.17$0.94823,539 shs$130.93 million
04/25/2024$1.13$0.94
-17.22%
$1.17$0.94826,200 shs$130.93 million
04/24/2024$1.13$1.13$1.17$1.08375,125 shs$158.17 million
04/24/2024$1.13$1.13$1.17$1.08375,100 shs$158.17 million
04/23/2024$1.22$1.13
-7.38%
$1.36$1.101.23 million shs$158.17 million
04/23/2024$1.22$1.13
-7.38%
$1.36$1.101.24 million shs$158.17 million
04/22/2024$0.95$1.22
+28.69%
$1.33$0.932.83 million shs$169.42 million
04/22/2024$0.95$1.22
+28.69%
$1.33$0.932.82 million shs$170.76 million
04/19/2024$0.83$0.95
+14.22%
$1.05$0.861.55 million shs$131.65 million
04/19/2024$0.83$0.95
+14.46%
$1.05$0.861.55 million shs$131.93 million
04/18/2024$0.94$0.83
-11.99%
$0.95$0.83419,600 shs$115.26 million
04/18/2024$0.94$0.83
-11.98%
$0.95$0.83396,735 shs$115.28 million
04/17/2024$0.93$0.94
+1.19%
$0.96$0.85633,800 shs$130.97 million
04/17/2024$0.93$0.94
+1.19%
$0.96$0.85637,859 shs$130.97 million
04/16/2024$0.95$0.93
-2.11%
$1.02$0.801.04 million shs$129.43 million
04/16/2024$0.95$0.93
-2.11%
$1.02$0.801.04 million shs$129.43 million
04/15/2024$1.14$0.95
-16.48%
$1.09$0.911.36 million shs$132.22 million
04/15/2024$1.14$0.95
-16.48%
$1.09$0.911.37 million shs$132.22 million
04/12/2024$1.18$1.14
-3.39%
$1.20$0.991.47 million shs$158.31 million
04/12/2024$1.18$1.14
-3.39%
$1.20$1.001.47 million shs$158.31 million
04/11/2024$1.52$1.18
-22.37%
$1.58$1.122.50 million shs$163.87 million
04/11/2024$1.52$1.18
-22.37%
$1.58$1.122.52 million shs$163.87 million
04/10/2024$1.41$1.52
+7.80%
$1.64$1.361.87 million shs$211.08 million
04/10/2024$1.41$1.52
+7.80%
$1.64$1.361.87 million shs$211.08 million
04/09/2024$1.56$1.41
-9.62%
$1.95$1.345.58 million shs$195.81 million
04/09/2024$1.56$1.41
-9.62%
$1.95$1.345.59 million shs$195.81 million
04/08/2024$1.31$1.56
+19.08%
$2.64$1.4123.99 million shs$216.64 million
04/08/2024$1.31$1.56
+19.08%
$2.64$1.4124.01 million shs$216.64 million
04/05/2024$1.15$1.31
+13.91%
$1.34$1.034.23 million shs$181.92 million
04/05/2024$1.15$1.31
+13.91%
$1.34$1.034.23 million shs$181.92 million
04/04/2024$1.08$1.15
+6.48%
$1.20$0.903.49 million shs$159.70 million
04/04/2024$1.08$1.15
+6.48%
$1.20$0.903.50 million shs$159.70 million
04/03/2024$0.91$1.08
+18.68%
$1.30$0.8612.92 million shs$149.98 million
04/03/2024$0.91$1.08
+18.68%
$1.30$0.8612.93 million shs$149.98 million
04/02/2024$0.67$0.91
+36.43%
$0.99$0.7229.77 million shs$126.37 million
04/02/2024$0.67$0.91
+36.43%
$0.99$0.7229.80 million shs$126.37 million
04/01/2024$0.69$0.67
-2.63%
$0.71$0.65229,304 shs$92.63 million
04/01/2024$0.69$0.67
-2.63%
$0.71$0.657.63 million shs$92.63 million
03/29/2024$0.69$0.69$0.72$0.67359,675 shs$95.13 million
03/29/2024$0.69$0.69$0.72$0.67359,600 shs$95.13 million
03/28/2024$0.70$0.69
-2.42%
$0.72$0.67349,680 shs$95.13 million
03/28/2024$0.70$0.69
-2.42%
$0.72$0.67349,700 shs$95.13 million
03/27/2024$0.73$0.70
-3.82%
$0.73$0.68281,889 shs$97.49 million
03/27/2024$0.73$0.70
-3.82%
$0.74$0.68287,200 shs$97.49 million
03/26/2024$0.76$0.73
-3.83%
$0.75$0.71205,614 shs$101.36 million
03/26/2024$0.76$0.73
-3.83%
$0.75$0.71211,500 shs$101.36 million
03/25/2024$0.75$0.76
+0.80%
$0.76$0.71238,392 shs$105.40 million
03/25/2024$0.75$0.76
+0.93%
$0.76$0.71243,600 shs$105.54 million
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
03/22/2024$0.77$0.75
-2.25%
$0.77$0.73197,600 shs$104.15 million
03/22/2024$0.77$0.75
-1.86%
$0.77$0.73197,753 shs$104.57 million
03/21/2024$0.77$0.77
+0.17%
$0.80$0.75200,110 shs$106.56 million
03/21/2024$0.77$0.77
+0.17%
$0.80$0.75200,400 shs$106.56 million
03/20/2024$0.76$0.77
+0.79%
$0.78$0.75208,128 shs$106.37 million
03/20/2024$0.76$0.77
+1.32%
$0.78$0.75210,500 shs$106.93 million
03/19/2024$0.79$0.76
-4.13%
$0.81$0.76187,451 shs$105.54 million
03/19/2024$0.79$0.76
-4.13%
$0.81$0.76187,400 shs$105.54 million
03/18/2024$0.77$0.79
+3.28%
$0.82$0.78271,800 shs$110.08 million
03/18/2024$0.77$0.79
+3.28%
$0.82$0.78271,703 shs$110.08 million
03/15/2024$0.76$0.77
+0.99%
$0.82$0.76352,708 shs$106.58 million
03/15/2024$0.76$0.77
+0.99%
$0.83$0.76353,400 shs$106.58 million
03/14/2024$0.83$0.76
-8.42%
$0.83$0.75503,901 shs$105.54 million
03/14/2024$0.83$0.76
-8.42%
$0.83$0.75503,900 shs$105.54 million
03/13/2024$0.88$0.83
-5.47%
$0.89$0.83297,750 shs$115.25 million
03/13/2024$0.88$0.83
-5.46%
$0.89$0.83298,600 shs$115.26 million
03/12/2024$0.93$0.88
-5.70%
$0.96$0.87451,800 shs$121.91 million
03/12/2024$0.93$0.88
-5.70%
$0.96$0.87451,828 shs$121.92 million
03/11/2024$0.97$0.93
-4.02%
$1.01$0.92287,825 shs$129.29 million
03/11/2024$0.97$0.93
-4.02%
$1.01$0.92292,300 shs$129.29 million
03/08/2024$1.00$0.97
-3.00%
$1.03$0.94312,800 shs$134.70 million
03/08/2024$1.00$0.97
-3.00%
$1.03$0.94314,662 shs$134.71 million
03/07/2024$1.02$1.00
-1.96%
$1.04$0.901.03 million shs$138.87 million
03/07/2024$1.02$1.00
-1.96%
$1.04$0.901.03 million shs$138.87 million
03/06/2024$1.21$1.02
-15.70%
$1.13$0.961.55 million shs$141.65 million
03/06/2024$1.21$1.02
-15.70%
$1.13$0.961.55 million shs$141.65 million
03/05/2024$1.14$1.21
+6.14%
$1.30$1.124.39 million shs$168.03 million
03/05/2024$1.14$1.21
+6.14%
$1.30$1.124.40 million shs$168.03 million
03/04/2024$1.03$1.14
+10.68%
$1.42$1.0311.13 million shs$158.31 million
03/04/2024$1.03$1.14
+10.68%
$1.42$1.0311.39 million shs$158.31 million
03/01/2024$0.85$1.03
+21.18%
$1.12$0.853.32 million shs$143.04 million
03/01/2024$0.85$1.03
+21.18%
$1.12$0.853.31 million shs$143.04 million
02/29/2024$0.82$0.85
+3.66%
$0.88$0.80187,182 shs$118.04 million
02/29/2024$0.82$0.85
+3.66%
$0.88$0.80187,100 shs$118.04 million
02/28/2024$0.81$0.82
+1.49%
$0.83$0.80113,339 shs$113.87 million
02/28/2024$0.81$0.82
+1.49%
$0.83$0.80113,300 shs$113.87 million
02/27/2024$0.81$0.81
-0.25%
$0.83$0.78124,100 shs$112.21 million
02/27/2024$0.81$0.81
-0.25%
$0.83$0.78123,501 shs$112.49 million
02/26/2024$0.80$0.81
+1.05%
$0.84$0.80110,118 shs$112.49 million
02/26/2024$0.80$0.81
+1.05%
$0.84$0.80110,100 shs$112.49 million

This page (NASDAQ:LIFW) was last updated on 5/25/2024 by MarketBeat.com Staff

From Our Partners