5 DAY PERFORMANCE
-2.16%
1 MONTH PERFORMANCE
+23.64%
3 MONTH PERFORMANCE
-3.55%
6 MONTH PERFORMANCE
-38.74%
YEAR-TO-DATE PERFORMANCE
+1.49%
1 YEAR PERFORMANCE
-45.60%
Motorsport Games Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.32 | 21,493 | $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 |
| 12/31/2024 | $1.44 | $1.34 (-6.94%) | $1.50 | $1.33 | 67,044 | $4.05 M |
| 12/30/2024 | $1.20 | $1.45 (20.83%) | $1.48 | $1.19 | 136,534 | $4.39 M |
| 12/27/2024 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.19 | 33,256 | $3.72 M |
| 12/26/2024 | $1.21 | $1.25 (3.31%) | $1.25 | $1.21 | 65,528 | $3.78 M |
| 12/24/2024 | $1.17 | $1.21 (3.42%) | $1.25 | $1.17 | 18,600 | $3.66 M |
| 12/23/2024 | $1.11 | $1.16 (4.5%) | $1.17 | $1.09 | 64,308 | $3.51 M |
| 12/20/2024 | $1.06 | $1.10 (3.77%) | $1.12 | $1.06 | 25,400 | $3.33 M |
| 12/19/2024 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.02 | 30,109 | $3.21 M |
| 12/18/2024 | $1.14 | $1.06 (-7.02%) | $1.14 | $1.06 | 87,100 | $3.21 M |
| 12/17/2024 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.12 | 24,200 | $3.45 M |
| 12/16/2024 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.14 | 22,000 | $3.48 M |
| 12/13/2024 | $1.15 | $1.17 (1.74%) | $1.19 | $1.14 | 19,028 | $3.54 M |
| 12/12/2024 | $1.22 | $1.15 (-5.74%) | $1.23 | $1.13 | 40,200 | $3.48 M |
| 12/11/2024 | $1.28 | $1.22 (-4.69%) | $1.29 | $1.14 | 28,831 | $3.69 M |
| 12/10/2024 | $1.32 | $1.27 (-3.79%) | $1.33 | $1.26 | 15,610 | $3.84 M |
| 12/09/2024 | $1.31 | $1.32 (0.76%) | $1.40 | $1.27 | 12,424 | $3.99 M |
| 12/06/2024 | $1.28 | $1.32 (3.13%) | $1.39 | $1.15 | 55,400 | $3.99 M |
| 12/05/2024 | $1.24 | $1.28 (3.23%) | $1.30 | $1.24 | 20,722 | $3.87 M |
| 12/04/2024 | $1.27 | $1.24 (-2.36%) | $1.29 | $1.20 | 16,048 | $3.75 M |
| 12/03/2024 | $1.35 | $1.27 (-5.93%) | $1.43 | $1.22 | 24,345 | $3.84 M |
| 12/02/2024 | $1.29 | $1.36 (5.43%) | $1.41 | $1.28 | 33,200 | $4.11 M |
| 11/29/2024 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.30 | 7,127 | $3.99 M |
| 11/27/2024 | $1.27 | $1.34 (5.51%) | $1.39 | $1.27 | 62,813 | $4.05 M |
| 11/26/2024 | $1.12 | $1.27 (13.39%) | $1.30 | $1.12 | 88,100 | $3.84 M |
| 11/25/2024 | $1.11 | $1.11 (0%) | $1.17 | $1.10 | 30,296 | $3.36 M |
| 11/22/2024 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.10 | 11,109 | $3.36 M |
| 11/21/2024 | $1.08 | $1.13 (4.63%) | $1.13 | $1.08 | 10,428 | $3.42 M |
| 11/20/2024 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.07 | 13,226 | $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 |