-
5 DAY PERFORMANCE
-1.83% -
1 MONTH PERFORMANCE
-30.30% -
3 MONTH PERFORMANCE
-63.06% -
6 MONTH PERFORMANCE
-86.11% -
YEAR-TO-DATE PERFORMANCE
-93.39% -
1 YEAR PERFORMANCE
-97.60%
MSP Recovery, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $0.16 | $0.15 (-6.67%) | $0.16 | $0.14 | 1.59 M | $2.56 M |
| 10/02/2024 | $0.16 | $0.16 (1%) | $0.18 | $0.14 | 8.36 M | $2.73 M |
| 10/01/2024 | $0.15 | $0.14 (-4.98%) | $0.15 | $0.14 | 1.02 M | $2.39 M |
| 09/30/2024 | $0.15 | $0.15 (-1.83%) | $0.16 | $0.15 | 688,266 | $2.54 M |
| 09/27/2024 | $0.15 | $0.15 (1.8%) | $0.15 | $0.15 | 1.09 M | $2.59 M |
| 09/26/2024 | $0.16 | $0.15 (-8.54%) | $0.17 | $0.15 | 1.40 M | $2.54 M |
| 09/25/2024 | $0.17 | $0.16 (-5.29%) | $0.18 | $0.16 | 721,400 | $2.76 M |
| 09/24/2024 | $0.18 | $0.18 (-1.69%) | $0.18 | $0.17 | 1.04 M | $2.96 M |
| 09/23/2024 | $0.18 | $0.18 (-3.19%) | $0.18 | $0.18 | 687,500 | $2.98 M |
| 09/20/2024 | $0.16 | $0.18 (13.75%) | $0.19 | $0.15 | 2.41 M | $3.08 M |
| 09/19/2024 | $0.18 | $0.16 (-11.94%) | $0.18 | $0.16 | 896,845 | $2.68 M |
| 09/18/2024 | $0.16 | $0.17 (9.17%) | $0.19 | $0.16 | 854,223 | $2.88 M |
| 09/17/2024 | $0.16 | $0.16 (3.01%) | $0.17 | $0.15 | 1.52 M | $2.72 M |
| 09/16/2024 | $0.16 | $0.15 (-4.24%) | $0.16 | $0.15 | 750,504 | $2.56 M |
| 09/13/2024 | $0.16 | $0.15 (-2.87%) | $0.16 | $0.15 | 736,319 | $2.58 M |
| 09/12/2024 | $0.16 | $0.15 (-4.12%) | $0.16 | $0.14 | 1.03 M | $2.60 M |
| 09/11/2024 | $0.16 | $0.17 (7.69%) | $0.17 | $0.15 | 838,400 | $2.84 M |
| 09/10/2024 | $0.16 | $0.16 (-0.56%) | $0.16 | $0.14 | 793,400 | $2.69 M |
| 09/09/2024 | $0.16 | $0.16 (-2.39%) | $0.17 | $0.15 | 1.39 M | $2.62 M |
| 09/06/2024 | $0.18 | $0.17 (-7.2%) | $0.18 | $0.16 | 1.13 M | $2.79 M |
| 09/05/2024 | $0.20 | $0.17 (-14.55%) | $0.21 | $0.17 | 1.94 M | $2.92 M |
| 09/04/2024 | $0.22 | $0.21 (-3.53%) | $0.22 | $0.20 | 307,123 | $3.51 M |
| 09/03/2024 | $0.23 | $0.22 (-6.03%) | $0.23 | $0.20 | 445,600 | $3.64 M |
| 08/30/2024 | $0.24 | $0.23 (-6.68%) | $0.24 | $0.22 | 610,500 | $3.83 M |
| 08/29/2024 | $0.24 | $0.23 (-4.13%) | $0.25 | $0.23 | 424,900 | $3.97 M |
| 08/28/2024 | $0.25 | $0.24 (-7.48%) | $0.25 | $0.23 | 788,106 | $3.98 M |
| 08/27/2024 | $0.26 | $0.26 (-2.08%) | $0.27 | $0.25 | 567,600 | $4.39 M |
| 08/26/2024 | $0.27 | $0.26 (-1.01%) | $0.27 | $0.25 | 468,128 | $4.47 M |
| 08/23/2024 | $0.26 | $0.27 (5.04%) | $0.29 | $0.24 | 1.81 M | $4.59 M |
| 08/22/2024 | $0.27 | $0.25 (-4.08%) | $0.28 | $0.24 | 2.69 M | $4.30 M |
| 08/21/2024 | $0.26 | $0.26 (-0.27%) | $0.30 | $0.26 | 6.73 M | $4.46 M |
| 08/20/2024 | $0.26 | $0.25 (-4.27%) | $0.27 | $0.24 | 2.70 M | $4.21 M |
| 08/19/2024 | $0.25 | $0.25 (-0.08%) | $0.27 | $0.25 | 1.06 M | $4.24 M |
| 08/16/2024 | $0.28 | $0.24 (-16.07%) | $0.29 | $0.23 | 1.53 M | $3.98 M |
| 08/15/2024 | $0.28 | $0.28 (-2.87%) | $0.29 | $0.27 | 413,000 | $4.66 M |
| 08/14/2024 | $0.28 | $0.27 (-5.04%) | $0.28 | $0.25 | 554,528 | $4.50 M |
| 08/13/2024 | $0.29 | $0.29 (-1.1%) | $0.30 | $0.28 | 201,700 | $4.87 M |
| 08/12/2024 | $0.30 | $0.29 (-2.34%) | $0.30 | $0.28 | 137,649 | $4.95 M |
| 08/09/2024 | $0.31 | $0.30 (-2.71%) | $0.31 | $0.29 | 178,900 | $5.07 M |
| 08/08/2024 | $0.32 | $0.31 (-4.44%) | $0.32 | $0.28 | 190,492 | $5.18 M |
| 08/07/2024 | $0.32 | $0.31 (-3.13%) | $0.33 | $0.30 | 124,500 | $5.23 M |
| 08/06/2024 | $0.31 | $0.32 (1.88%) | $0.33 | $0.31 | 193,632 | $5.36 M |
| 08/05/2024 | $0.28 | $0.30 (6.44%) | $0.32 | $0.28 | 677,200 | $5.06 M |
| 08/02/2024 | $0.37 | $0.34 (-7.38%) | $0.37 | $0.34 | 323,940 | $5.74 M |
| 08/01/2024 | $0.36 | $0.37 (1.61%) | $0.39 | $0.36 | 176,400 | $6.21 M |
| 07/31/2024 | $0.37 | $0.37 (1.12%) | $0.37 | $0.36 | 146,500 | $6.25 M |
| 07/30/2024 | $0.39 | $0.37 (-5.32%) | $0.40 | $0.36 | 403,300 | $6.27 M |
| 07/29/2024 | $0.41 | $0.40 (-2.76%) | $0.41 | $0.39 | 333,432 | $6.75 M |
| 07/26/2024 | $0.39 | $0.41 (4.91%) | $0.41 | $0.38 | 947,100 | $6.91 M |
| 07/25/2024 | $0.36 | $0.38 (5.1%) | $0.45 | $0.34 | 1.26 M | $6.47 M |
| 07/24/2024 | $0.37 | $0.38 (3.9%) | $0.40 | $0.35 | 1.97 M | $6.48 M |
| 07/23/2024 | $0.50 | $0.41 (-18.18%) | $0.54 | $0.40 | 14.95 M | $6.99 M |
| 07/22/2024 | $0.50 | $0.51 (0.74%) | $0.51 | $0.46 | 15.72 M | $8.58 M |
| 07/19/2024 | $0.43 | $0.50 (15.58%) | $0.52 | $0.41 | 482,246 | $8.46 M |
| 07/18/2024 | $0.45 | $0.44 (-3.09%) | $0.46 | $0.43 | 209,541 | $7.38 M |
| 07/17/2024 | $0.44 | $0.45 (1.31%) | $0.46 | $0.44 | 116,870 | $7.62 M |
| 07/16/2024 | $0.44 | $0.45 (2.51%) | $0.46 | $0.42 | 130,178 | $7.62 M |
| 07/15/2024 | $0.44 | $0.45 (2.04%) | $0.47 | $0.40 | 399,116 | $7.62 M |
| 07/12/2024 | $0.40 | $0.45 (12.9%) | $0.53 | $0.40 | 1.26 M | $7.67 M |
| 07/11/2024 | $0.40 | $0.40 (0.3%) | $0.41 | $0.39 | 91,863 | $6.80 M |
| 07/10/2024 | $0.41 | $0.40 (-2.12%) | $0.41 | $0.39 | 143,489 | $6.81 M |
| 07/09/2024 | $0.42 | $0.41 (-2.1%) | $0.43 | $0.40 | 232,813 | $6.96 M |
| 07/08/2024 | $0.40 | $0.40 (-0.85%) | $0.41 | $0.39 | 164,431 | $6.75 M |
| 07/05/2024 | $0.40 | $0.40 (1.82%) | $0.41 | $0.39 | 172,377 | $6.81 M |
| 07/03/2024 | $0.42 | $0.41 (-3.32%) | $0.42 | $0.39 | 362,500 | $6.87 M |