-
5 DAY PERFORMANCE
-3.23% -
1 MONTH PERFORMANCE
+6.38% -
3 MONTH PERFORMANCE
-32.13% -
6 MONTH PERFORMANCE
-25.00% -
YEAR-TO-DATE PERFORMANCE
-51.46% -
1 YEAR PERFORMANCE
-64.87%
Motorsport Games Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.52 | $1.46 (-3.95%) | $1.57 | $1.46 | 104,674 | $3.98 M |
| 10/03/2024 | $1.53 | $1.51 (-1.31%) | $1.57 | $1.50 | 82,530 | $4.11 M |
| 10/02/2024 | $1.50 | $1.59 (6%) | $1.64 | $1.50 | 147,604 | $4.33 M |
| 10/01/2024 | $1.50 | $1.51 (0.67%) | $1.59 | $1.36 | 91,977 | $4.11 M |
| 09/30/2024 | $1.72 | $1.55 (-9.88%) | $1.79 | $1.45 | 294,409 | $4.22 M |
| 09/27/2024 | $1.48 | $1.72 (16.22%) | $1.87 | $1.47 | 1.32 M | $4.68 M |
| 09/26/2024 | $1.50 | $1.50 (0%) | $1.60 | $1.28 | 1.46 M | $4.08 M |
| 09/25/2024 | $1.35 | $1.54 (14.07%) | $1.72 | $1.28 | 58.63 M | $4.19 M |
| 09/24/2024 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.08 | 2.86 M | $3.00 M |
| 09/23/2024 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.06 | 24,793 | $2.97 M |
| 09/20/2024 | $1.18 | $1.10 (-6.78%) | $1.19 | $1.05 | 73,307 | $3.00 M |
| 09/19/2024 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.16 | 20,626 | $3.21 M |
| 09/18/2024 | $1.16 | $1.15 (-0.86%) | $1.20 | $1.14 | 16,284 | $3.13 M |
| 09/17/2024 | $1.22 | $1.18 (-3.28%) | $1.27 | $1.12 | 70,605 | $3.21 M |
| 09/16/2024 | $1.24 | $1.21 (-2.42%) | $1.31 | $1.20 | 24,239 | $3.29 M |
| 09/13/2024 | $1.25 | $1.25 (0%) | $1.29 | $1.23 | 28,420 | $3.40 M |
| 09/12/2024 | $1.22 | $1.23 (0.82%) | $1.27 | $1.21 | 29,400 | $3.35 M |
| 09/11/2024 | $1.25 | $1.28 (2.4%) | $1.31 | $1.23 | 27,600 | $3.49 M |
| 09/10/2024 | $1.30 | $1.24 (-4.62%) | $1.32 | $1.22 | 60,800 | $3.38 M |
| 09/09/2024 | $1.33 | $1.34 (0.75%) | $1.37 | $1.25 | 123,039 | $3.65 M |
| 09/06/2024 | $1.37 | $1.31 (-4.38%) | $1.48 | $1.28 | 117,432 | $3.57 M |
| 09/05/2024 | $1.22 | $1.41 (15.57%) | $1.55 | $1.22 | 528,520 | $3.84 M |
| 09/04/2024 | $1.21 | $1.32 (9.09%) | $1.39 | $1.14 | 770,600 | $3.59 M |
| 09/03/2024 | $1.51 | $1.31 (-13.25%) | $1.59 | $1.30 | 18.02 M | $3.57 M |
| 08/30/2024 | $1.17 | $1.17 (0%) | $1.19 | $1.14 | 3.58 M | $3.19 M |
| 08/29/2024 | $1.13 | $1.15 (1.77%) | $1.19 | $1.11 | 47,036 | $3.13 M |
| 08/28/2024 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.06 | 27,315 | $3.13 M |
| 08/27/2024 | $1.26 | $1.14 (-9.52%) | $1.27 | $1.07 | 93,539 | $3.10 M |
| 08/26/2024 | $1.24 | $1.26 (1.61%) | $1.26 | $1.15 | 47,900 | $3.43 M |
| 08/23/2024 | $1.16 | $1.20 (3.45%) | $1.27 | $1.15 | 39,000 | $3.27 M |
| 08/22/2024 | $1.09 | $1.14 (4.59%) | $1.18 | $1.01 | 57,514 | $3.10 M |
| 08/21/2024 | $1.16 | $1.08 (-6.9%) | $1.17 | $1.01 | 73,000 | $2.94 M |
| 08/20/2024 | $1.31 | $1.14 (-12.98%) | $1.35 | $1.09 | 102,532 | $3.10 M |
| 08/19/2024 | $1.29 | $1.27 (-1.55%) | $1.45 | $1.27 | 104,000 | $3.46 M |
| 08/16/2024 | $1.24 | $1.27 (2.42%) | $1.35 | $1.22 | 42,626 | $3.46 M |
| 08/15/2024 | $1.30 | $1.24 (-4.62%) | $1.35 | $1.21 | 55,800 | $3.38 M |
| 08/14/2024 | $1.47 | $1.32 (-10.2%) | $1.47 | $1.29 | 54,600 | $3.59 M |
| 08/13/2024 | $1.59 | $1.46 (-8.18%) | $1.65 | $1.45 | 88,051 | $3.98 M |
| 08/12/2024 | $1.77 | $1.62 (-8.47%) | $1.80 | $1.50 | 270,147 | $4.41 M |
| 08/09/2024 | $1.62 | $1.80 (11.11%) | $1.84 | $1.56 | 1.23 M | $4.90 M |
| 08/08/2024 | $1.53 | $1.50 (-1.96%) | $1.62 | $1.48 | 9,300 | $4.08 M |
| 08/07/2024 | $1.50 | $1.48 (-1.33%) | $1.55 | $1.46 | 9,127 | $4.03 M |
| 08/06/2024 | $1.49 | $1.49 (0%) | $1.78 | $1.46 | 7,700 | $4.06 M |
| 08/05/2024 | $1.57 | $1.49 (-5.1%) | $1.57 | $1.42 | 12,182 | $4.06 M |
| 08/02/2024 | $1.83 | $1.60 (-12.57%) | $1.83 | $1.58 | 24,978 | $4.36 M |
| 08/01/2024 | $1.76 | $1.79 (1.7%) | $1.86 | $1.75 | 14,234 | $4.87 M |
| 07/31/2024 | $1.78 | $1.75 (-1.69%) | $1.80 | $1.72 | 8,901 | $4.76 M |
| 07/30/2024 | $1.97 | $1.68 (-14.72%) | $2.00 | $1.66 | 32,200 | $4.57 M |
| 07/29/2024 | $2.10 | $1.96 (-6.67%) | $2.10 | $1.96 | 6,900 | $5.34 M |
| 07/26/2024 | $2.15 | $2.01 (-6.51%) | $2.15 | $1.95 | 43,800 | $5.47 M |
| 07/25/2024 | $2.20 | $2.17 (-1.36%) | $2.20 | $2.17 | 2,600 | $5.91 M |
| 07/24/2024 | $2.23 | $2.19 (-1.79%) | $2.27 | $2.19 | 7,839 | $5.96 M |
| 07/23/2024 | $2.22 | $2.28 (2.7%) | $2.28 | $2.22 | 19,304 | $6.21 M |
| 07/22/2024 | $2.23 | $2.23 (0%) | $2.34 | $2.23 | 2,800 | $6.07 M |
| 07/19/2024 | $2.22 | $2.22 (0%) | $2.25 | $2.22 | 1,759 | $6.04 M |
| 07/18/2024 | $2.34 | $2.32 (-0.85%) | $2.34 | $2.25 | 8,013 | $6.32 M |
| 07/17/2024 | $2.32 | $2.35 (1.29%) | $2.39 | $2.31 | 12,589 | $6.40 M |
| 07/16/2024 | $2.29 | $2.33 (1.75%) | $2.37 | $2.29 | 1,698 | $6.34 M |
| 07/15/2024 | $2.26 | $2.27 (0.44%) | $2.33 | $2.26 | 7,216 | $6.18 M |
| 07/12/2024 | $2.33 | $2.29 (-1.72%) | $2.39 | $2.26 | 9,493 | $6.24 M |
| 07/11/2024 | $2.17 | $2.34 (7.83%) | $2.41 | $2.17 | 12,702 | $6.37 M |
| 07/10/2024 | $2.23 | $2.20 (-1.35%) | $2.42 | $2.16 | 45,651 | $5.99 M |
| 07/09/2024 | $2.16 | $2.23 (3.24%) | $2.25 | $2.16 | 3,533 | $6.07 M |
| 07/08/2024 | $2.27 | $2.23 (-1.76%) | $2.27 | $2.14 | 11,441 | $6.07 M |
| 07/05/2024 | $2.25 | $2.21 (-1.78%) | $2.25 | $2.20 | 1,849 | $6.02 M |