5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
-0.30%
3 MONTH PERFORMANCE
+19.49%
6 MONTH PERFORMANCE
+13.36%
YEAR-TO-DATE PERFORMANCE
+4.42%
1 YEAR PERFORMANCE
+158.59%
Motorsport Games Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.19 | $3.36 (5.33%) | $3.40 | $3.15 | 13.34 K | $18.11 M |
| 02/17/2026 | $3.22 | $3.19 (-0.93%) | $3.27 | $3.10 | 26.35 K | $17.41 M |
| 02/13/2026 | $3.30 | $3.23 (-2.12%) | $3.33 | $3.10 | 27.24 K | $17.62 M |
| 02/12/2026 | $3.31 | $3.25 (-1.81%) | $3.42 | $3.10 | 66.90 K | $17.73 M |
| 02/11/2026 | $3.50 | $3.32 (-5.14%) | $3.50 | $3.19 | 49.60 K | $18.11 M |
| 02/10/2026 | $3.60 | $3.50 (-2.78%) | $3.69 | $3.50 | 25.93 K | $19.10 M |
| 02/09/2026 | $3.68 | $3.60 (-2.17%) | $3.68 | $3.47 | 14.75 K | $19.64 M |
| 02/06/2026 | $3.58 | $3.64 (1.68%) | $3.70 | $3.51 | 33.72 K | $19.86 M |
| 02/05/2026 | $3.70 | $3.59 (-2.97%) | $3.87 | $3.47 | 33.94 K | $19.59 M |
| 02/04/2026 | $4.01 | $3.76 (-6.23%) | $4.01 | $3.67 | 56.50 K | $20.52 M |
| 02/03/2026 | $4.14 | $3.98 (-3.86%) | $4.14 | $3.85 | 35.50 K | $21.72 M |
| 02/02/2026 | $4.08 | $4.08 (0%) | $4.22 | $3.90 | 48.94 K | $22.26 M |
| 01/30/2026 | $4.31 | $4.12 (-4.41%) | $4.33 | $4.03 | 68.90 K | $22.48 M |
| 01/29/2026 | $4.38 | $4.37 (-0.23%) | $4.45 | $4.23 | 105.41 K | $23.84 M |
| 01/28/2026 | $4.20 | $4.42 (5.24%) | $4.57 | $4.20 | 102.44 K | $24.12 M |
| 01/27/2026 | $4.24 | $4.22 (-0.47%) | $4.35 | $4.20 | 45.92 K | $23.03 M |
| 01/26/2026 | $4.22 | $4.21 (-0.24%) | $4.38 | $4.01 | 117.50 K | $22.97 M |
| 01/23/2026 | $3.70 | $4.21 (13.78%) | $4.30 | $3.70 | 132.83 K | $22.97 M |
| 01/22/2026 | $3.28 | $3.70 (12.8%) | $3.74 | $3.28 | 130.79 K | $20.19 M |
| 01/21/2026 | $3.37 | $3.33 (-1.19%) | $3.40 | $3.21 | 52.49 K | $18.17 M |
| 01/20/2026 | $3.32 | $3.37 (1.51%) | $3.52 | $3.29 | 137.04 K | $18.39 M |
| 01/16/2026 | $3.22 | $3.32 (3.11%) | $3.43 | $3.10 | 35.53 K | $18.11 M |
| 01/15/2026 | $3.50 | $3.40 (-2.86%) | $3.68 | $3.36 | 34.41 K | $18.55 M |
| 01/14/2026 | $3.40 | $3.48 (2.35%) | $3.50 | $3.28 | 32.45 K | $18.99 M |
| 01/13/2026 | $3.62 | $3.32 (-8.29%) | $3.66 | $3.30 | 65.30 K | $18.11 M |
| 01/12/2026 | $3.10 | $3.52 (13.55%) | $3.62 | $3.02 | 938.83 K | $19.21 M |
| 01/09/2026 | $3.05 | $3.05 (0%) | $3.11 | $3.04 | 14.71 K | $16.64 M |
| 01/08/2026 | $2.99 | $3.04 (1.67%) | $3.16 | $2.99 | 14.50 K | $16.59 M |
| 01/07/2026 | $3.06 | $3.03 (-0.98%) | $3.12 | $2.99 | 30.10 K | $16.53 M |
| 01/06/2026 | $3.02 | $3.09 (2.32%) | $3.09 | $3.01 | 35.12 K | $16.86 M |
| 01/05/2026 | $3.13 | $3.04 (-2.88%) | $3.20 | $3.02 | 43.76 K | $16.59 M |
| 01/02/2026 | $3.17 | $3.04 (-4.1%) | $3.25 | $2.93 | 91.41 K | $16.59 M |
| 12/31/2025 | $3.10 | $3.17 (2.26%) | $3.23 | $3.08 | 26.50 K | $17.30 M |
| 12/30/2025 | $3.15 | $3.13 (-0.63%) | $3.15 | $3.05 | 42.07 K | $17.08 M |
| 12/29/2025 | $3.16 | $3.06 (-3.16%) | $3.24 | $3.06 | 79.39 K | $16.70 M |
| 12/26/2025 | $3.15 | $3.16 (0.32%) | $3.21 | $3.10 | 35.00 K | $17.24 M |
| 12/24/2025 | $3.12 | $3.17 (1.6%) | $3.17 | $3.06 | 50.32 K | $17.30 M |
| 12/23/2025 | $3.13 | $3.13 (0%) | $3.28 | $3.11 | 32.87 K | $17.08 M |
| 12/22/2025 | $3.06 | $3.15 (2.94%) | $3.45 | $3.06 | 77.70 K | $17.19 M |
| 12/19/2025 | $3.21 | $3.06 (-4.67%) | $3.21 | $3.06 | 61.30 K | $16.70 M |
| 12/18/2025 | $3.15 | $3.21 (1.9%) | $3.22 | $3.06 | 74.75 K | $17.51 M |
| 12/17/2025 | $2.79 | $3.17 (13.62%) | $3.40 | $2.79 | 259.41 K | $17.30 M |
| 12/16/2025 | $2.66 | $2.79 (4.89%) | $2.81 | $2.66 | 52.51 K | $15.22 M |
| 12/15/2025 | $2.72 | $2.71 (-0.37%) | $2.83 | $2.68 | 159.13 K | $14.79 M |
| 12/12/2025 | $2.61 | $2.55 (-2.3%) | $2.67 | $2.55 | 36.21 K | $13.91 M |
| 12/11/2025 | $2.65 | $2.64 (-0.38%) | $2.69 | $2.64 | 21.30 K | $14.40 M |
| 12/10/2025 | $2.64 | $2.70 (2.27%) | $2.74 | $2.57 | 58.47 K | $14.73 M |
| 12/09/2025 | $2.62 | $2.68 (2.29%) | $2.69 | $2.55 | 82.02 K | $14.62 M |
| 12/08/2025 | $2.57 | $2.61 (1.56%) | $2.74 | $2.57 | 64.71 K | $14.24 M |
| 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 |
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.
