5 DAY PERFORMANCE
-6.31%
1 MONTH PERFORMANCE
-10.34%
3 MONTH PERFORMANCE
-24.09%
6 MONTH PERFORMANCE
-34.59%
YEAR-TO-DATE PERFORMANCE
-22.39%
1 YEAR PERFORMANCE
-50.24%
Motorsport Games Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $0.97 | 40,704 | $3.01 M |
| 04/01/2025 | $1.03 | $1.04 (0.97%) | $1.09 | $1.01 | 73,646 | $3.04 M |
| 03/31/2025 | $1.05 | $1.05 (0%) | $1.06 | $1.04 | 21,421 | $3.07 M |
| 03/28/2025 | $1.10 | $1.11 (0.91%) | $1.12 | $1.05 | 27,244 | $3.24 M |
| 03/27/2025 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.08 | 10,585 | $3.19 M |
| 03/26/2025 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.12 | 9,543 | $3.27 M |
| 03/25/2025 | $1.10 | $1.17 (6.36%) | $1.18 | $1.10 | 25,588 | $3.42 M |
| 03/24/2025 | $1.21 | $1.10 (-9.09%) | $1.21 | $1.08 | 66,249 | $3.21 M |
| 03/21/2025 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.10 | 95,400 | $3.54 M |
| 03/20/2025 | $1.28 | $1.22 (-4.69%) | $1.29 | $1.22 | 10,800 | $3.56 M |
| 03/19/2025 | $1.28 | $1.25 (-2.34%) | $1.38 | $1.23 | 32,839 | $3.65 M |
| 03/18/2025 | $1.20 | $1.25 (4.17%) | $1.28 | $1.20 | 12,900 | $3.65 M |
| 03/17/2025 | $1.19 | $1.20 (0.84%) | $1.22 | $1.18 | 7,300 | $3.51 M |
| 03/14/2025 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.18 | 5,526 | $3.60 M |
| 03/13/2025 | $1.21 | $1.21 (0%) | $1.22 | $1.21 | 6,066 | $3.66 M |
| 03/12/2025 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.20 | 3,100 | $3.63 M |
| 03/11/2025 | $1.27 | $1.23 (-3.15%) | $1.27 | $1.21 | 7,942 | $3.72 M |
| 03/10/2025 | $1.27 | $1.26 (-0.79%) | $1.28 | $1.25 | 15,200 | $3.81 M |
| 03/07/2025 | $1.35 | $1.28 (-5.19%) | $1.40 | $1.27 | 74,445 | $3.87 M |
| 03/06/2025 | $1.25 | $1.35 (8%) | $1.35 | $1.25 | 16,942 | $4.08 M |
| 03/05/2025 | $1.21 | $1.26 (4.13%) | $1.26 | $1.20 | 13,308 | $3.81 M |
| 03/04/2025 | $1.21 | $1.22 (0.83%) | $1.25 | $1.20 | 17,828 | $3.69 M |
| 03/03/2025 | $1.20 | $1.21 (0.83%) | $1.21 | $1.18 | 14,000 | $3.66 M |
| 02/28/2025 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.15 | 10,625 | $3.51 M |
| 02/27/2025 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.20 | 13,832 | $3.63 M |
| 02/26/2025 | $1.16 | $1.21 (4.31%) | $1.22 | $1.16 | 37,035 | $3.66 M |
| 02/25/2025 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.13 | 28,814 | $3.54 M |
| 02/24/2025 | $1.26 | $1.18 (-6.35%) | $1.26 | $1.17 | 32,700 | $3.57 M |
| 02/21/2025 | $1.29 | $1.26 (-2.33%) | $1.32 | $1.25 | 58,800 | $3.81 M |
| 02/20/2025 | $1.29 | $1.29 (0%) | $1.32 | $1.25 | 8,400 | $3.90 M |
| 02/19/2025 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.25 | 13,200 | $3.87 M |
| 02/18/2025 | $1.30 | $1.28 (-1.54%) | $1.31 | $1.26 | 11,300 | $3.87 M |
| 02/14/2025 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.29 | 16,600 | $3.93 M |
| 02/13/2025 | $1.29 | $1.31 (1.55%) | $1.31 | $1.25 | 27,318 | $3.96 M |
| 02/12/2025 | $1.32 | $1.29 (-2.27%) | $1.32 | $1.26 | 11,700 | $3.90 M |
| 02/11/2025 | $1.35 | $1.32 (-2.22%) | $1.39 | $1.26 | 22,328 | $3.99 M |
| 02/10/2025 | $1.38 | $1.34 (-2.9%) | $1.38 | $1.33 | 14,940 | $4.05 M |
| 02/07/2025 | $1.35 | $1.37 (1.48%) | $1.44 | $1.34 | 15,200 | $4.14 M |
| 02/06/2025 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.34 | 18,900 | $4.05 M |
| 02/05/2025 | $1.39 | $1.33 (-4.32%) | $1.42 | $1.31 | 27,143 | $4.02 M |
| 02/04/2025 | $1.43 | $1.39 (-2.8%) | $1.44 | $1.37 | 31,385 | $4.20 M |
| 02/03/2025 | $1.41 | $1.43 (1.42%) | $1.44 | $1.32 | 23,200 | $4.32 M |
| 01/31/2025 | $1.46 | $1.41 (-3.42%) | $1.48 | $1.38 | 30,600 | $4.26 M |
| 01/30/2025 | $1.42 | $1.49 (4.93%) | $1.49 | $1.39 | 24,600 | $4.51 M |
| 01/29/2025 | $1.42 | $1.39 (-2.11%) | $1.48 | $1.25 | 78,700 | $4.20 M |
| 01/28/2025 | $1.45 | $1.44 (-0.69%) | $1.48 | $1.29 | 68,155 | $4.36 M |
| 01/27/2025 | $1.49 | $1.45 (-2.68%) | $1.55 | $1.40 | 56,028 | $4.39 M |
| 01/24/2025 | $1.37 | $1.47 (7.3%) | $1.48 | $1.37 | 142,321 | $4.45 M |
| 01/23/2025 | $1.36 | $1.37 (0.74%) | $1.40 | $1.35 | 7,115 | $4.14 M |
| 01/22/2025 | $1.41 | $1.34 (-4.96%) | $1.41 | $1.34 | 7,600 | $4.05 M |
| 01/21/2025 | $1.37 | $1.41 (2.92%) | $1.44 | $1.37 | 16,674 | $4.26 M |
| 01/17/2025 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.32 | 21,600 | $4.14 M |
| 01/16/2025 | $1.37 | $1.39 (1.46%) | $1.49 | $1.33 | 16,631 | $4.20 M |
| 01/15/2025 | $1.37 | $1.37 (0%) | $1.43 | $1.30 | 28,080 | $4.14 M |
| 01/14/2025 | $1.30 | $1.37 (5.38%) | $1.39 | $1.30 | 15,008 | $4.14 M |
| 01/13/2025 | $1.34 | $1.29 (-3.73%) | $1.35 | $1.24 | 19,900 | $3.90 M |
| 01/10/2025 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.31 | 12,446 | $4.05 M |
| 01/08/2025 | $1.37 | $1.35 (-1.46%) | $1.43 | $1.32 | 32,012 | $4.08 M |
| 01/07/2025 | $1.43 | $1.38 (-3.5%) | $1.43 | $1.30 | 34,316 | $4.17 M |
| 01/06/2025 | $1.49 | $1.42 (-4.7%) | $1.58 | $1.37 | 93,732 | $4.29 M |
| 01/03/2025 | $1.38 | $1.45 (5.07%) | $1.49 | $1.38 | 56,153 | $4.39 M |
| 01/02/2025 | $1.34 | $1.37 (2.24%) | $1.38 | $1.32 | 80,167 | $4.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
