5 DAY PERFORMANCE
-5.17%
1 MONTH PERFORMANCE
-31.28%
3 MONTH PERFORMANCE
-13.47%
6 MONTH PERFORMANCE
-7.89%
YEAR-TO-DATE PERFORMANCE
+91.79%
1 YEAR PERFORMANCE
+94.70%
Motorsport Games Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.73 | $2.57 (-5.86%) | $2.78 | $2.55 | 80.30 K | $14.02 M |
| 12/04/2025 | $2.73 | $2.79 (2.2%) | $2.88 | $2.70 | 47.02 K | $15.22 M |
| 12/03/2025 | $2.66 | $2.78 (4.51%) | $2.80 | $2.66 | 47.86 K | $15.17 M |
| 12/02/2025 | $2.67 | $2.71 (1.5%) | $2.72 | $2.67 | 30.95 K | $14.79 M |
| 12/01/2025 | $2.77 | $2.69 (-2.89%) | $2.77 | $2.68 | 65.76 K | $14.68 M |
| 11/28/2025 | $2.83 | $2.79 (-1.41%) | $2.88 | $2.75 | 27.40 K | $15.22 M |
| 11/26/2025 | $2.74 | $2.83 (3.28%) | $2.92 | $2.74 | 76.49 K | $15.44 M |
| 11/25/2025 | $2.71 | $2.78 (2.58%) | $2.89 | $2.71 | 62.80 K | $15.17 M |
| 11/24/2025 | $2.68 | $2.74 (2.24%) | $2.77 | $2.65 | 156.50 K | $14.95 M |
| 11/21/2025 | $2.52 | $2.61 (3.57%) | $2.81 | $2.46 | 170.00 K | $14.24 M |
| 11/20/2025 | $2.68 | $2.53 (-5.6%) | $3.03 | $2.52 | 400.00 K | $13.80 M |
| 11/19/2025 | $2.76 | $2.66 (-3.62%) | $2.90 | $2.60 | 182.55 K | $14.51 M |
| 11/18/2025 | $3.08 | $2.77 (-10.06%) | $3.25 | $2.77 | 301.00 K | $15.11 M |
| 11/17/2025 | $2.65 | $3.14 (18.49%) | $3.39 | $2.65 | 704.70 K | $17.13 M |
| 11/14/2025 | $3.21 | $2.62 (-18.38%) | $3.60 | $2.57 | 992.22 K | $14.30 M |
| 11/13/2025 | $4.50 | $3.25 (-27.78%) | $4.50 | $3.15 | 1.62 M | $17.73 M |
| 11/12/2025 | $3.31 | $4.88 (47.43%) | $5.41 | $3.30 | 5.25 M | $26.63 M |
| 11/11/2025 | $3.32 | $3.35 (0.9%) | $3.64 | $3.25 | 815.50 K | $18.28 M |
| 11/10/2025 | $3.70 | $3.43 (-7.3%) | $3.79 | $3.18 | 2.05 M | $18.72 M |
| 11/07/2025 | $4.56 | $3.74 (-17.98%) | $4.87 | $3.16 | 105.85 M | $20.41 M |
| 11/06/2025 | $2.30 | $2.19 (-4.78%) | $2.30 | $2.11 | 14.58 M | $11.95 M |
| 11/05/2025 | $2.44 | $2.30 (-5.74%) | $2.45 | $2.30 | 4.00 K | $12.55 M |
| 11/04/2025 | $2.40 | $2.39 (-0.42%) | $2.40 | $2.30 | 5.92 K | $13.04 M |
| 11/03/2025 | $2.34 | $2.40 (2.56%) | $2.41 | $2.29 | 11.83 K | $13.10 M |
| 10/31/2025 | $2.33 | $2.33 (0%) | $2.33 | $2.33 | 1.24 K | $12.13 M |
| 10/30/2025 | $2.36 | $2.40 (1.69%) | $2.41 | $2.36 | 5.63 K | $12.50 M |
| 10/29/2025 | $2.44 | $2.40 (-1.64%) | $2.45 | $2.39 | 13.75 K | $12.50 M |
| 10/28/2025 | $2.30 | $2.41 (4.78%) | $2.45 | $2.21 | 8.10 K | $12.55 M |
| 10/27/2025 | $2.35 | $2.33 (-0.85%) | $2.41 | $2.33 | 21.50 K | $12.13 M |
| 10/24/2025 | $2.38 | $2.42 (1.68%) | $2.44 | $2.35 | 17.43 K | $12.60 M |
| 10/23/2025 | $2.37 | $2.38 (0.42%) | $2.44 | $2.35 | 12.81 K | $12.39 M |
| 10/22/2025 | $2.43 | $2.40 (-1.23%) | $2.45 | $2.36 | 16.34 K | $12.50 M |
| 10/21/2025 | $2.40 | $2.45 (2.08%) | $2.60 | $2.35 | 31.79 K | $12.76 M |
| 10/20/2025 | $2.41 | $2.41 (0%) | $2.56 | $2.35 | 10.75 K | $12.55 M |
| 10/17/2025 | $2.50 | $2.34 (-6.4%) | $2.50 | $2.31 | 15.18 K | $12.18 M |
| 10/16/2025 | $2.35 | $2.39 (1.7%) | $2.46 | $2.35 | 11.20 K | $12.44 M |
| 10/15/2025 | $2.30 | $2.31 (0.43%) | $2.36 | $2.28 | 6.00 K | $12.03 M |
| 10/14/2025 | $2.34 | $2.33 (-0.43%) | $2.37 | $2.29 | 5.72 K | $12.13 M |
| 10/13/2025 | $2.39 | $2.37 (-0.84%) | $2.45 | $2.36 | 28.40 K | $12.34 M |
| 10/10/2025 | $2.57 | $2.42 (-5.84%) | $2.62 | $2.42 | 14.84 K | $12.60 M |
| 10/09/2025 | $2.65 | $2.57 (-3.02%) | $2.65 | $2.55 | 3.91 K | $13.38 M |
| 10/08/2025 | $2.59 | $2.53 (-2.32%) | $2.59 | $2.52 | 12.76 K | $13.17 M |
| 10/07/2025 | $2.66 | $2.60 (-2.26%) | $2.67 | $2.59 | 10.03 K | $13.54 M |
| 10/06/2025 | $2.66 | $2.63 (-1.13%) | $2.69 | $2.60 | 13.60 K | $13.69 M |
| 10/03/2025 | $2.67 | $2.69 (0.75%) | $2.71 | $2.61 | 24.11 K | $14.01 M |
| 10/02/2025 | $2.75 | $2.63 (-4.36%) | $2.81 | $2.61 | 29.20 K | $13.69 M |
| 10/01/2025 | $2.75 | $2.74 (-0.36%) | $2.83 | $2.71 | 22.64 K | $14.27 M |
| 09/30/2025 | $2.80 | $2.80 (0%) | $2.80 | $2.75 | 1.13 K | $14.58 M |
| 09/29/2025 | $2.83 | $2.81 (-0.71%) | $2.85 | $2.75 | 10.82 K | $14.63 M |
| 09/26/2025 | $2.83 | $2.81 (-0.71%) | $2.84 | $2.78 | 23.22 K | $14.63 M |
| 09/25/2025 | $2.80 | $2.81 (0.36%) | $2.97 | $2.75 | 10.83 K | $14.63 M |
| 09/24/2025 | $2.75 | $2.86 (4%) | $2.87 | $2.75 | 5.70 K | $14.89 M |
| 09/23/2025 | $2.75 | $2.84 (3.27%) | $2.88 | $2.75 | 13.03 K | $14.79 M |
| 09/22/2025 | $2.88 | $2.80 (-2.78%) | $2.88 | $2.78 | 7.55 K | $14.58 M |
| 09/19/2025 | $2.79 | $2.89 (3.58%) | $2.89 | $2.77 | 11.82 K | $15.05 M |
| 09/18/2025 | $2.68 | $2.79 (4.1%) | $2.83 | $2.68 | 9.70 K | $14.53 M |
| 09/17/2025 | $2.83 | $2.71 (-4.24%) | $2.84 | $2.71 | 17.52 K | $14.11 M |
| 09/16/2025 | $2.92 | $2.82 (-3.42%) | $2.92 | $2.75 | 12.90 K | $14.68 M |
| 09/15/2025 | $2.83 | $2.80 (-1.06%) | $2.95 | $2.77 | 21.90 K | $14.58 M |
| 09/12/2025 | $2.94 | $2.83 (-3.74%) | $2.94 | $2.82 | 19.23 K | $14.73 M |
| 09/11/2025 | $2.91 | $2.85 (-2.06%) | $2.95 | $2.73 | 26.90 K | $14.84 M |
| 09/10/2025 | $2.99 | $2.97 (-0.67%) | $2.99 | $2.91 | 11.81 K | $15.46 M |
| 09/09/2025 | $2.80 | $2.95 (5.36%) | $2.95 | $2.80 | 16.17 K | $15.36 M |
| 09/08/2025 | $2.98 | $2.78 (-6.71%) | $2.99 | $2.78 | 5.40 K | $14.47 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.
