5 DAY PERFORMANCE
+7.58%
1 MONTH PERFORMANCE
+74.59%
3 MONTH PERFORMANCE
+16.39%
YEAR-TO-DATE PERFORMANCE
-6.17%
MSP Recovery, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.92 | $2.08 (8.33%) | $2.20 | $1.85 | 102,353 | |
| 04/29/2025 | $1.99 | $1.97 (-1.01%) | $1.99 | $1.86 | 38,915 | |
| 04/28/2025 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.88 | 52,218 | |
| 04/25/2025 | $2.05 | $1.98 (-3.41%) | $2.06 | $1.93 | 35,155 | |
| 04/24/2025 | $1.97 | $2.00 (1.52%) | $2.06 | $1.97 | 38,700 | |
| 04/23/2025 | $1.97 | $1.99 (1.02%) | $2.19 | $1.93 | 103,283 | |
| 04/22/2025 | $2.16 | $2.03 (-6.02%) | $2.20 | $2.01 | 70,029 | |
| 04/21/2025 | $2.05 | $2.20 (7.32%) | $2.47 | $2.05 | 265,753 | |
| 04/17/2025 | $1.72 | $2.07 (20.35%) | $2.19 | $1.65 | 224,900 | |
| 04/16/2025 | $2.14 | $1.75 (-18.22%) | $2.18 | $1.73 | 426,000 | |
| 04/15/2025 | $2.83 | $2.31 (-18.37%) | $2.83 | $2.18 | 633,000 | |
| 04/14/2025 | $2.23 | $2.83 (26.91%) | $2.88 | $2.11 | 1.95 M | |
| 04/11/2025 | $3.23 | $2.50 (-22.6%) | $3.53 | $2.22 | 87.38 M | |
| 04/10/2025 | $1.33 | $1.28 (-3.76%) | $1.39 | $1.27 | 710,300 | |
| 04/09/2025 | $1.21 | $1.38 (14.05%) | $1.49 | $1.21 | 86,300 | |
| 04/08/2025 | $1.42 | $1.34 (-5.63%) | $1.44 | $1.27 | 18,437 | |
| 04/07/2025 | $1.31 | $1.45 (10.69%) | $1.45 | $1.15 | 63,455 | |
| 04/04/2025 | $1.42 | $1.32 (-7.04%) | $1.42 | $1.26 | 19,127 | |
| 04/03/2025 | $1.37 | $1.42 (3.65%) | $1.48 | $1.20 | 53,800 | |
| 04/02/2025 | $1.19 | $1.57 (31.93%) | $1.58 | $1.17 | 137,944 | |
| 04/01/2025 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.10 | 31,328 | |
| 03/31/2025 | $1.33 | $1.27 (-4.51%) | $1.37 | $1.25 | 23,600 | |
| 03/28/2025 | $1.40 | $1.38 (-1.43%) | $1.42 | $1.27 | 14,900 | |
| 03/27/2025 | $1.42 | $1.42 (0%) | $1.42 | $1.31 | 17,900 | |
| 03/26/2025 | $1.51 | $1.42 (-5.96%) | $1.56 | $1.31 | 34,100 | |
| 03/25/2025 | $1.30 | $1.51 (16.15%) | $1.61 | $1.26 | 115,600 | |
| 03/24/2025 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.17 | 60,015 | |
| 03/21/2025 | $1.36 | $1.30 (-4.41%) | $1.36 | $1.24 | 46,800 | |
| 03/20/2025 | $1.41 | $1.36 (-3.55%) | $1.45 | $1.27 | 40,500 | |
| 03/19/2025 | $1.59 | $1.41 (-11.32%) | $1.60 | $1.33 | 51,500 | |
| 03/18/2025 | $1.67 | $1.54 (-7.78%) | $1.74 | $1.50 | 44,900 | |
| 03/17/2025 | $1.75 | $1.71 (-2.29%) | $1.79 | $1.63 | 29,912 | |
| 03/14/2025 | $1.72 | $1.79 (4.07%) | $1.80 | $1.67 | 27,900 | |
| 03/13/2025 | $1.76 | $1.72 (-2.27%) | $1.82 | $1.70 | 15,828 | |
| 03/12/2025 | $1.77 | $1.81 (2.26%) | $1.88 | $1.70 | 28,200 | |
| 03/11/2025 | $1.76 | $1.77 (0.57%) | $1.85 | $1.75 | 18,730 | |
| 03/10/2025 | $1.98 | $1.81 (-8.59%) | $1.98 | $1.75 | 19,200 | |
| 03/07/2025 | $1.74 | $1.99 (14.37%) | $2.01 | $1.74 | 44,420 | |
| 03/06/2025 | $1.98 | $1.77 (-10.61%) | $2.05 | $1.69 | 94,100 | |
| 03/05/2025 | $2.00 | $1.96 (-2%) | $2.11 | $1.92 | 10,300 | |
| 03/04/2025 | $1.84 | $2.00 (8.7%) | $2.12 | $1.72 | 57,300 | |
| 03/03/2025 | $1.99 | $1.85 (-7.04%) | $1.99 | $1.75 | 32,700 | |
| 02/28/2025 | $2.13 | $1.97 (-7.51%) | $2.13 | $1.90 | 50,600 | |
| 02/27/2025 | $2.32 | $2.13 (-8.19%) | $2.32 | $2.11 | 43,300 | |
| 02/26/2025 | $2.21 | $2.28 (3.17%) | $2.38 | $2.18 | 58,600 | |
| 02/25/2025 | $2.17 | $2.32 (6.91%) | $2.55 | $2.17 | 106,600 | |
| 02/24/2025 | $2.50 | $2.25 (-10%) | $2.50 | $2.17 | 67,400 | |
| 02/21/2025 | $2.54 | $2.51 (-1.18%) | $2.55 | $2.40 | 90,200 | |
| 02/20/2025 | $2.71 | $2.47 (-8.86%) | $2.76 | $2.46 | 64,700 | |
| 02/19/2025 | $2.91 | $2.74 (-5.84%) | $2.93 | $2.70 | 52,700 | |
| 02/18/2025 | $2.88 | $2.97 (3.13%) | $3.00 | $2.82 | 89,300 | |
| 02/14/2025 | $3.12 | $2.84 (-8.97%) | $3.14 | $2.76 | 83,100 | |
| 02/13/2025 | $2.77 | $2.88 (3.97%) | $3.09 | $2.56 | 179,300 | |
| 02/12/2025 | $2.81 | $2.77 (-1.42%) | $2.91 | $2.65 | 83,100 | |
| 02/11/2025 | $2.52 | $2.71 (7.54%) | $2.84 | $2.42 | 172,200 | |
| 02/10/2025 | $2.87 | $2.51 (-12.54%) | $3.28 | $2.49 | 432,656 | |
| 02/07/2025 | $2.97 | $2.87 (-3.37%) | $3.40 | $2.62 | 1.29 M | |
| 02/06/2025 | $1.85 | $2.92 (57.84%) | $3.05 | $1.85 | 12.57 M | |
| 02/05/2025 | $1.78 | $1.77 (-0.56%) | $1.82 | $1.76 | 13,700 | |
| 02/04/2025 | $1.74 | $1.78 (2.12%) | $1.83 | $1.74 | 28,450 | |
| 02/03/2025 | $1.83 | $1.78 (-2.73%) | $1.88 | $1.70 | 34,998 |
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.
