5 DAY PERFORMANCE
+94.01%
1 MONTH PERFORMANCE
+118.92%
3 MONTH PERFORMANCE
-28.79%
6 MONTH PERFORMANCE
-74.22%
YEAR-TO-DATE PERFORMANCE
-94.29%
1 YEAR PERFORMANCE
-94.53%
MSP Recovery, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2024 | $1.69 | $1.94 (14.79%) | $2.04 | $1.60 | 2.12 M | $1.84 M |
| 12/16/2024 | $1.68 | $1.67 (-0.6%) | $1.73 | $1.56 | 219,639 | $1.59 M |
| 12/13/2024 | $1.92 | $1.78 (-7.29%) | $1.92 | $1.70 | 171,078 | |
| 12/12/2024 | $2.30 | $1.81 (-21.3%) | $2.35 | $1.77 | 482,123 | |
| 12/11/2024 | $1.99 | $2.28 (14.57%) | $2.38 | $1.85 | 480,028 | |
| 12/10/2024 | $2.15 | $2.02 (-6.05%) | $2.22 | $1.75 | 467,764 | $1.92 M |
| 12/09/2024 | $2.40 | $2.30 (-4.17%) | $2.77 | $2.15 | 775,677 | $2.19 M |
| 12/06/2024 | $1.67 | $3.24 (94.01%) | $4.12 | $1.61 | 29.08 M | $3.08 M |
| 12/05/2024 | $1.57 | $1.59 (1.27%) | $1.61 | $1.51 | 197,600 | $1.51 M |
| 12/04/2024 | $1.65 | $1.57 (-4.85%) | $1.65 | $1.51 | 247,500 | $1.49 M |
| 12/03/2024 | $1.70 | $1.62 (-4.71%) | $1.73 | $1.57 | 270,403 | $1.54 M |
| 12/02/2024 | $1.52 | $1.70 (11.84%) | $1.70 | $1.43 | 371,900 | $1.62 M |
| 11/29/2024 | $1.63 | $1.55 (-4.91%) | $1.64 | $1.50 | 145,700 | $1.47 M |
| 11/27/2024 | $1.59 | $1.67 (5.03%) | $1.73 | $1.56 | 175,640 | $1.59 M |
| 11/26/2024 | $1.68 | $1.55 (-7.74%) | $1.77 | $1.54 | 274,900 | $1.47 M |
| 11/25/2024 | $1.75 | $1.72 (-1.71%) | $1.91 | $1.61 | 833,432 | $1.63 M |
| 11/22/2024 | $1.79 | $1.92 (7.26%) | $1.98 | $1.62 | 25.85 M | $1.83 M |
| 11/21/2024 | $1.58 | $1.48 (-6.33%) | $1.60 | $1.44 | 166,700 | $1.41 M |
| 11/20/2024 | $1.62 | $1.61 (-0.62%) | $1.73 | $1.57 | 142,320 | $1.53 M |
| 11/19/2024 | $1.65 | $1.68 (1.82%) | $1.69 | $1.48 | 176,647 | $1.60 M |
| 11/18/2024 | $1.87 | $1.69 (-9.63%) | $1.94 | $1.48 | 358,100 | $1.61 M |
| 11/15/2024 | $1.95 | $1.82 (-6.67%) | $2.10 | $1.53 | 14.08 M | $30.80 M |
| 11/14/2024 | $2.24 | $2.30 (2.68%) | $2.35 | $2.14 | 10.07 M | $38.93 M |
| 11/13/2024 | $2.52 | $2.44 (-3.17%) | $2.58 | $2.10 | 11.73 M | $1.66 M |
| 11/12/2024 | $3.67 | $2.85 (-22.34%) | $5.00 | $2.81 | 170.35 M | $1.93 M |
| 11/11/2024 | $3.00 | $3.17 (5.67%) | $3.30 | $2.79 | 3.24 M | $2.14 M |
| 11/08/2024 | $3.00 | $3.10 (3.33%) | $3.13 | $2.58 | 3.35 M | $2.10 M |
| 11/07/2024 | $2.89 | $2.87 (-0.69%) | $2.99 | $2.57 | 4.08 M | $1.94 M |
| 11/06/2024 | $2.72 | $3.00 (10.29%) | $4.15 | $2.57 | 39.49 M | $2.03 M |
| 11/05/2024 | $2.53 | $2.78 (9.88%) | $2.97 | $2.50 | 4.56 M | $1.88 M |
| 11/04/2024 | $2.65 | $2.53 (-4.53%) | $2.65 | $2.38 | 2.77 M | $1.71 M |
| 11/01/2024 | $2.66 | $2.68 (0.75%) | $2.88 | $2.26 | 5.18 M | $1.81 M |
| 10/31/2024 | $3.25 | $2.55 (-21.54%) | $3.40 | $2.45 | 28.00 M | $1.72 M |
| 10/30/2024 | $3.23 | $3.03 (-6.19%) | $3.29 | $2.99 | 1.79 M | $2.05 M |
| 10/29/2024 | $3.45 | $3.26 (-5.51%) | $3.53 | $3.14 | 2.30 M | $2.21 M |
| 10/28/2024 | $3.53 | $3.49 (-1.13%) | $3.57 | $3.38 | 1.01 M | $2.36 M |
| 10/25/2024 | $3.67 | $3.54 (-3.54%) | $3.67 | $3.44 | 1.45 M | $2.39 M |
| 10/24/2024 | $3.33 | $3.67 (10.21%) | $3.98 | $3.33 | 7.33 M | $2.48 M |
| 10/23/2024 | $4.29 | $3.54 (-17.48%) | $4.50 | $3.39 | 9.21 M | $2.40 M |
| 10/22/2024 | $3.43 | $3.79 (10.5%) | $4.05 | $3.43 | 4.58 M | $2.57 M |
| 10/21/2024 | $3.45 | $3.53 (2.32%) | $3.60 | $3.45 | 519,400 | $2.39 M |
| 10/18/2024 | $3.67 | $3.52 (-4.09%) | $3.67 | $3.48 | 29,384 | $2.39 M |
| 10/17/2024 | $3.57 | $3.67 (2.8%) | $3.69 | $3.38 | 34,070 | $2.48 M |
| 10/16/2024 | $3.61 | $3.55 (-1.66%) | $3.70 | $3.48 | 24,376 | $2.40 M |
| 10/15/2024 | $3.52 | $3.61 (2.56%) | $3.64 | $3.45 | 20,672 | $2.44 M |
| 10/14/2024 | $3.58 | $3.64 (1.68%) | $3.64 | $3.49 | 23,654 | $2.46 M |
| 10/11/2024 | $3.47 | $3.58 (3.17%) | $3.58 | $3.47 | 16,284 | $2.42 M |
| 10/10/2024 | $3.25 | $3.47 (6.77%) | $3.54 | $3.25 | 23,584 | $2.35 M |
| 10/09/2024 | $3.56 | $3.36 (-5.62%) | $3.70 | $3.33 | 49,488 | $2.28 M |
| 10/08/2024 | $3.66 | $3.56 (-2.73%) | $3.70 | $3.39 | 41,073 | $2.41 M |
| 10/07/2024 | $3.75 | $3.60 (-4%) | $3.75 | $3.55 | 25,956 | $2.44 M |
| 10/04/2024 | $3.70 | $3.78 (2.16%) | $3.85 | $3.70 | 34,747 | $2.56 M |
| 10/03/2024 | $4.05 | $3.78 (-6.67%) | $4.12 | $3.50 | 63,555 | $2.56 M |
| 10/02/2024 | $4.00 | $4.04 (1%) | $4.42 | $3.46 | 334,329 | $2.73 M |
| 10/01/2024 | $3.72 | $3.53 (-5.11%) | $3.83 | $3.38 | 40,709 | $2.39 M |
| 09/30/2024 | $3.82 | $3.75 (-1.83%) | $3.88 | $3.62 | 27,531 | $2.54 M |
| 09/27/2024 | $3.75 | $3.82 (1.87%) | $3.87 | $3.75 | 43,637 | $2.59 M |
| 09/26/2024 | $4.10 | $3.75 (-8.54%) | $4.17 | $3.68 | 55,876 | $2.54 M |
| 09/25/2024 | $4.30 | $4.07 (-5.35%) | $4.39 | $4.04 | 28,856 | $2.76 M |
| 09/24/2024 | $4.45 | $4.38 (-1.57%) | $4.55 | $4.20 | 41,546 | $2.96 M |
| 09/23/2024 | $4.55 | $4.41 (-3.08%) | $4.55 | $4.39 | 27,500 | $2.98 M |