S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
NASDAQ:MSGM

Motorsport Games Stock Chart and Price History

$3.88
+0.07 (+1.84%)
(As of 01/21/2022 12:00 AM ET)
Add
Compare
Today's Range
$3.82
$4.01
50-Day Range
$3.10
$10.53
52-Week Range
$2.77
$37.35
Volume
4,116 shs
Average Volume
29,458 shs
Market Capitalization
$68.99 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
N/A

Motorsport Games (NASDAQ:MSGM) Price Performance

5 Day
Performance
-3.00%

1 Month
Performance
-3.72%

3 Month
Performance
-74.76%

Year-To-Date
Performance
+14.12%

1 Year
Performance
-87.06%


Motorsport Games (NASDAQ MSGM) Stock Chart for Sunday, January, 23, 2022

Charts Provided by TradingView.

Motorsport Games (NASDAQ:MSGM) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/21/2022$3.81$3.88
+1.84%
$4.01$3.824,116 shs$68.99 million
01/20/2022$3.87$3.81
-1.55%
$4.08$3.807,338 shs$67.75 million
01/19/2022$4.00$3.87
-3.25%
$4.00$3.7712,503 shs$68.81 million
01/18/2022$4.00$4.00$4.14$3.995,797 shs$71.12 million
01/17/2022$4.00$4.00$4.00$4.0034,300 shs$71.12 million
01/14/2022$4.20$4.00
-4.76%
$4.32$3.8334,323 shs$71.12 million
01/13/2022$4.18$4.20
+0.48%
$4.35$4.049,849 shs$74.68 million
01/12/2022$4.18$4.18$4.25$4.0411,659 shs$74.33 million
01/11/2022$3.79$4.18
+10.29%
$4.20$3.8041,000 shs$74.33 million
01/10/2022$3.91$3.79
-2.94%
$3.79$3.708,090 shs$67.39 million
01/07/2022$3.93$3.91
-0.51%
$3.97$3.7711,272 shs$69.52 million
01/06/2022$4.01$3.93
-2.00%
$4.01$3.6549,194 shs$69.88 million
01/05/2022$4.05$4.01
-0.99%
$4.82$3.4298,638 shs$71.30 million
01/04/2022$3.77$4.05
+7.43%
$4.22$3.5190,844 shs$72.01 million
01/03/2022$3.40$3.77
+10.88%
$3.85$3.6427,567 shs$67.03 million
12/31/2021$3.34$3.40
+1.80%
$3.55$3.1135,157 shs$60.46 million
12/30/2021$3.10$3.34
+7.74%
$3.48$3.0839,699 shs$59.39 million
12/29/2021$3.52$3.10
-11.93%
$3.54$2.7793,891 shs$55.12 million
12/28/2021$3.68$3.52
-4.35%
$3.65$3.4322,564 shs$62.59 million
12/27/2021$4.03$3.68
-8.68%
$4.00$3.5444,698 shs$65.43 million
12/24/2021$4.03$4.03$4.27$3.8629,938 shs$71.66 million
12/23/2021$4.15$4.03
-2.89%
$4.27$3.8629,935 shs$71.66 million
12/22/2021$4.45$4.15
-6.74%
$5.18$4.02127,421 shs$73.79 million
12/21/2021$4.20$4.45
+5.95%
$4.84$4.0026,998 shs$79.13 million
12/20/2021$4.47$4.20
-6.04%
$5.17$4.1617,049 shs$74.68 million
12/17/2021$4.71$4.47
-5.10%
$4.81$4.4623,242 shs$79.48 million
12/16/2021$4.91$4.71
-4.07%
$5.48$4.7121,521 shs$83.75 million
12/15/2021$5.50$4.91
-10.73%
$5.55$4.9116,566 shs$87.31 million
12/14/2021$6.01$5.50
-8.49%
$6.07$5.5015,842 shs$97.80 million
12/13/2021$7.06$6.01
-14.87%
$6.95$6.0132,686 shs$106.86 million
12/10/2021$7.25$7.06
-2.62%
$7.60$6.906,511 shs$125.53 million
12/09/2021$7.86$7.25
-7.76%
$7.84$7.258,742 shs$128.91 million
12/08/2021$7.54$7.86
+4.24%
$7.94$7.5113,978 shs$139.76 million
12/07/2021$7.78$7.54
-3.08%
$7.94$7.3629,283 shs$134.07 million
12/06/2021$7.94$7.78
-2.02%
$7.94$7.3235,656 shs$138.34 million
12/03/2021$8.05$7.94
-1.37%
$8.79$7.504,028 shs$141.18 million
12/02/2021$8.89$8.05
-9.45%
$9.21$8.045,646 shs$143.14 million
12/01/2021$9.50$8.89
-6.42%
$9.50$8.8912,678 shs$158.07 million
11/30/2021$9.16$9.50
+3.71%
$9.50$9.165,712 shs$168.92 million
11/29/2021$9.50$9.16
-3.58%
$9.50$9.0911,011 shs$162.87 million
11/26/2021$9.73$9.50
-2.36%
$9.94$9.502,019 shs$168.92 million
11/25/2021$9.73$9.73$9.94$9.085,194 shs$173.01 million
11/24/2021$9.25$9.73
+5.19%
$9.94$9.085,194 shs$173.01 million
11/23/2021$9.60$9.25
-3.65%
$9.77$9.253,127 shs$164.47 million
11/22/2021$9.95$9.60
-3.52%
$9.90$9.196,304 shs$170.70 million
11/19/2021$9.90$9.95
+0.51%
$10.45$9.905,618 shs$176.92 million
11/18/2021$9.90$9.90$10.84$9.567,248 shs$176.03 million
11/17/2021$10.53$9.90
-5.98%
$10.49$9.785,715 shs$176.03 million
11/16/2021$10.35$10.53
+1.74%
$10.55$10.364,136 shs$187.23 million
11/15/2021$10.54$10.35
-1.80%
$10.75$10.1011,100 shs$184.03 million
11/12/2021$10.26$10.54
+2.73%
$10.87$10.265,679 shs$187.41 million
11/11/2021$9.92$10.26
+3.43%
$10.26$9.887,281 shs$182.43 million
11/10/2021$10.00$9.92
-0.80%
$9.95$9.785,185 shs$176.39 million
11/09/2021$10.40$10.00
-3.85%
$10.40$9.8525,763 shs$177.81 million
11/08/2021$10.50$10.40
-0.95%
$10.68$10.1717,263 shs$184.92 million
11/05/2021$10.65$10.50
-1.41%
$10.95$10.506,810 shs$186.70 million
11/04/2021$10.95$10.65
-2.74%
$11.00$10.656,304 shs$189.37 million
11/03/2021$10.90$10.95
+0.46%
$11.00$10.5110,716 shs$194.70 million
11/02/2021$11.30$10.90
-3.54%
$11.28$10.8039,314 shs$193.81 million
11/01/2021$11.79$11.30
-4.16%
$12.23$11.1315,895 shs$200.93 million
10/29/2021$12.29$11.79
-4.07%
$12.91$11.796,959 shs$209.64 million
10/28/2021$13.58$12.29
-9.50%
$13.62$12.1513,354 shs$218.52 million
10/27/2021$14.15$13.58
-4.03%
$13.81$13.029,311 shs$241.45 million
10/26/2021$14.55$14.15
-2.75%
$14.91$13.5028,006 shs$251.59 million
10/25/2021$15.38$14.55
-5.36%
$15.44$14.5514,695 shs$258.71 million
10/22/2021$15.45$15.38
-0.49%
$15.45$14.9028,447 shs$273.37 million
This page was last updated on 1/23/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.