-
5 DAY PERFORMANCE
-0.90% -
1 MONTH PERFORMANCE
-21.99% -
3 MONTH PERFORMANCE
+1.85% -
6 MONTH PERFORMANCE
-59.26% -
YEAR-TO-DATE PERFORMANCE
-64.40% -
1 YEAR PERFORMANCE
-54.17%
Motorsport Games Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.08 | $1.10 (1.85%) | $1.13 | $1.08 | 6,551 | |
| 11/20/2024 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.07 | 13,222 | $3.27 M |
| 11/19/2024 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.05 | 40,322 | $3.30 M |
| 11/18/2024 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.09 | 47,812 | $3.33 M |
| 11/15/2024 | $1.20 | $1.11 (-7.5%) | $1.22 | $1.11 | 32,900 | $3.36 M |
| 11/14/2024 | $1.23 | $1.23 (0%) | $1.25 | $1.19 | 22,526 | $3.72 M |
| 11/13/2024 | $1.22 | $1.22 (0%) | $1.27 | $1.21 | 18,949 | $3.69 M |
| 11/12/2024 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.20 | 9,958 | $3.69 M |
| 11/11/2024 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.19 | 32,000 | $3.72 M |
| 11/08/2024 | $1.25 | $1.26 (0.8%) | $1.30 | $1.25 | 27,800 | $3.43 M |
| 11/07/2024 | $1.24 | $1.25 (0.81%) | $1.29 | $1.23 | 25,456 | $3.40 M |
| 11/06/2024 | $1.21 | $1.23 (1.65%) | $1.24 | $1.21 | 17,122 | $3.35 M |
| 11/05/2024 | $1.20 | $1.21 (0.83%) | $1.23 | $1.20 | 8,701 | $3.29 M |
| 11/04/2024 | $1.19 | $1.20 (0.84%) | $1.25 | $1.19 | 15,724 | $3.27 M |
| 11/01/2024 | $1.19 | $1.19 (0%) | $1.21 | $1.18 | 6,722 | $3.24 M |
| 10/31/2024 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.19 | 23,700 | $3.27 M |
| 10/30/2024 | $1.28 | $1.28 (0%) | $1.28 | $1.26 | 15,700 | $3.49 M |
| 10/29/2024 | $1.31 | $1.28 (-2.29%) | $1.32 | $1.25 | 30,300 | $3.49 M |
| 10/28/2024 | $1.32 | $1.31 (-0.76%) | $1.33 | $1.29 | 24,516 | $3.57 M |
| 10/25/2024 | $1.30 | $1.32 (1.54%) | $1.32 | $1.27 | 13,421 | $3.59 M |
| 10/24/2024 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.29 | 10,400 | $3.54 M |
| 10/23/2024 | $1.46 | $1.31 (-10.27%) | $1.46 | $1.25 | 28,302 | $3.57 M |
| 10/22/2024 | $1.44 | $1.41 (-2.08%) | $1.44 | $1.40 | 14,782 | $3.84 M |
| 10/21/2024 | $1.41 | $1.41 (0%) | $1.43 | $1.39 | 15,600 | $3.84 M |
| 10/18/2024 | $1.27 | $1.39 (9.45%) | $1.43 | $1.27 | 44,800 | $3.78 M |
| 10/17/2024 | $1.27 | $1.27 (0%) | $1.30 | $1.26 | 24,300 | $3.46 M |
| 10/16/2024 | $1.26 | $1.26 (0%) | $1.26 | $1.20 | 16,133 | $3.43 M |
| 10/15/2024 | $1.21 | $1.20 (-0.83%) | $1.27 | $1.18 | 12,348 | $3.27 M |
| 10/14/2024 | $1.31 | $1.21 (-7.63%) | $1.31 | $1.19 | 26,500 | $3.29 M |
| 10/11/2024 | $1.25 | $1.20 (-4%) | $1.26 | $1.19 | 25,300 | $3.27 M |
| 10/10/2024 | $1.34 | $1.27 (-5.22%) | $1.36 | $1.27 | 23,247 | $3.46 M |
| 10/09/2024 | $1.32 | $1.34 (1.52%) | $1.46 | $1.32 | 71,921 | $3.65 M |
| 10/08/2024 | $1.34 | $1.35 (0.75%) | $1.37 | $1.30 | 39,200 | $3.68 M |
| 10/07/2024 | $1.38 | $1.34 (-2.9%) | $1.44 | $1.34 | 121,649 | $3.65 M |
| 10/04/2024 | $1.52 | $1.46 (-3.95%) | $1.57 | $1.46 | 162,049 | $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 |