-
5 DAY PERFORMANCE
+12.15% -
1 MONTH PERFORMANCE
-15.73% -
3 MONTH PERFORMANCE
-60.76% -
6 MONTH PERFORMANCE
-86.05% -
YEAR-TO-DATE PERFORMANCE
-94.71% -
1 YEAR PERFORMANCE
-98.25%
MSP Recovery, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $0.12 | $0.12 (3.42%) | $0.13 | $0.10 | 3.31 M | $1.95 M |
| 11/07/2024 | $0.12 | $0.11 (-0.61%) | $0.12 | $0.10 | 4.08 M | $1.94 M |
| 11/06/2024 | $0.11 | $0.12 (10.5%) | $0.17 | $0.10 | 39.49 M | $2.03 M |
| 11/05/2024 | $0.10 | $0.11 (9.9%) | $0.12 | $0.10 | 4.56 M | $1.88 M |
| 11/04/2024 | $0.11 | $0.10 (-4.72%) | $0.11 | $0.10 | 2.77 M | $1.71 M |
| 11/01/2024 | $0.11 | $0.11 (0.66%) | $0.12 | $0.09 | 5.18 M | $1.81 M |
| 10/31/2024 | $0.13 | $0.10 (-21.68%) | $0.14 | $0.10 | 28.00 M | $1.72 M |
| 10/30/2024 | $0.13 | $0.12 (-6.19%) | $0.13 | $0.12 | 1.79 M | $2.05 M |
| 10/29/2024 | $0.14 | $0.13 (-5.58%) | $0.14 | $0.13 | 2.30 M | $2.21 M |
| 10/28/2024 | $0.14 | $0.14 (-0.92%) | $0.14 | $0.14 | 1.01 M | $2.36 M |
| 10/25/2024 | $0.15 | $0.14 (-3.61%) | $0.15 | $0.14 | 1.45 M | $2.39 M |
| 10/24/2024 | $0.13 | $0.15 (10.3%) | $0.16 | $0.13 | 7.33 M | $2.48 M |
| 10/23/2024 | $0.17 | $0.14 (-17.42%) | $0.18 | $0.14 | 9.21 M | $2.40 M |
| 10/22/2024 | $0.14 | $0.15 (10.42%) | $0.16 | $0.14 | 4.58 M | $2.57 M |
| 10/21/2024 | $0.14 | $0.14 (2.32%) | $0.14 | $0.14 | 519,400 | $2.39 M |
| 10/18/2024 | $0.15 | $0.14 (-3.95%) | $0.15 | $0.14 | 734,600 | $2.39 M |
| 10/17/2024 | $0.14 | $0.15 (2.8%) | $0.15 | $0.14 | 851,745 | $2.48 M |
| 10/16/2024 | $0.14 | $0.14 (-1.66%) | $0.15 | $0.14 | 609,400 | $2.40 M |
| 10/15/2024 | $0.14 | $0.14 (2.34%) | $0.15 | $0.14 | 516,811 | $2.44 M |
| 10/14/2024 | $0.14 | $0.15 (1.54%) | $0.15 | $0.14 | 591,338 | $2.46 M |
| 10/11/2024 | $0.14 | $0.14 (3.17%) | $0.14 | $0.14 | 407,100 | $2.42 M |
| 10/10/2024 | $0.13 | $0.14 (6.77%) | $0.14 | $0.13 | 589,607 | $2.35 M |
| 10/09/2024 | $0.14 | $0.13 (-5.55%) | $0.15 | $0.13 | 1.24 M | $2.28 M |
| 10/08/2024 | $0.15 | $0.14 (-2.73%) | $0.15 | $0.14 | 1.03 M | $2.41 M |
| 10/07/2024 | $0.15 | $0.14 (-4%) | $0.15 | $0.14 | 648,900 | $2.44 M |
| 10/04/2024 | $0.15 | $0.15 (2.03%) | $0.15 | $0.15 | 868,684 | $2.56 M |
| 10/03/2024 | $0.16 | $0.15 (-6.6%) | $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 |