5 DAY PERFORMANCE
-12.32%
1 MONTH PERFORMANCE
+12.67%
YEAR-TO-DATE PERFORMANCE
+9.69%
MSP Recovery, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $2.71 | $2.49 (-8.3%) | $2.54 | $2.40 | 86,509 | |
02/20/2025 | $2.71 | $2.47 (-8.86%) | $2.76 | $2.46 | 59,349 | |
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 | |
01/31/2025 | $1.89 | $1.83 (-3.32%) | $1.89 | $1.82 | 14,822 | |
01/30/2025 | $1.83 | $1.87 (2.19%) | $1.92 | $1.83 | 33,099 | |
01/29/2025 | $1.98 | $1.86 (-6.06%) | $1.98 | $1.84 | 21,845 | |
01/28/2025 | $1.92 | $1.98 (3.13%) | $2.02 | $1.92 | 26,931 | |
01/27/2025 | $2.05 | $1.97 (-3.9%) | $2.10 | $1.94 | 29,503 | |
01/24/2025 | $2.02 | $2.07 (2.48%) | $2.07 | $1.99 | 28,791 | |
01/23/2025 | $2.19 | $2.04 (-6.85%) | $2.19 | $2.00 | 35,993 | |
01/22/2025 | $2.26 | $2.15 (-4.87%) | $2.26 | $2.14 | 23,512 | |
01/21/2025 | $2.19 | $2.21 (0.91%) | $2.35 | $2.10 | 75,613 | |
01/17/2025 | $2.33 | $2.16 (-7.3%) | $2.34 | $2.13 | 28,498 | |
01/16/2025 | $2.28 | $2.33 (2.19%) | $2.39 | $2.10 | 67,633 | |
01/15/2025 | $2.20 | $2.30 (4.55%) | $2.32 | $2.11 | 39,763 | |
01/14/2025 | $2.17 | $2.23 (2.76%) | $2.24 | $2.08 | 26,964 | |
01/13/2025 | $2.19 | $2.15 (-1.83%) | $2.19 | $1.97 | 55,996 | |
01/10/2025 | $2.26 | $2.19 (-3.1%) | $2.32 | $1.94 | 79,015 | |
01/08/2025 | $2.34 | $2.21 (-5.56%) | $2.43 | $2.17 | 105,411 | |
01/07/2025 | $2.25 | $2.41 (7.11%) | $2.50 | $2.25 | 130,680 | |
01/06/2025 | $2.36 | $2.30 (-2.54%) | $2.47 | $2.27 | 94,559 | |
01/03/2025 | $2.42 | $2.38 (-1.65%) | $2.42 | $2.22 | 138,590 | |
01/02/2025 | $2.27 | $2.41 (6.17%) | $2.46 | $2.22 | 119,602 | |
12/31/2024 | $2.04 | $2.27 (11.27%) | $2.48 | $2.04 | 402,760 | $2.16 M |
12/30/2024 | $2.09 | $2.06 (-1.44%) | $2.15 | $2.02 | 96,556 | $1.96 M |
12/27/2024 | $2.17 | $2.10 (-3.23%) | $2.17 | $1.95 | 154,881 | $2.00 M |
12/26/2024 | $1.86 | $2.06 (10.75%) | $2.19 | $1.83 | 320,975 | $1.96 M |
12/24/2024 | $1.81 | $1.88 (3.87%) | $1.90 | $1.75 | 178,821 | $1.79 M |
12/23/2024 | $1.75 | $1.75 (0%) | $1.82 | $1.70 | 104,574 | $1.66 M |
12/20/2024 | $1.89 | $1.79 (-5.29%) | $1.97 | $1.65 | 353,706 | $1.70 M |
12/19/2024 | $1.79 | $1.91 (6.7%) | $2.01 | $1.75 | 303,151 | |
12/18/2024 | $2.00 | $1.74 (-13%) | $2.03 | $1.67 | 1.27 M | |
12/17/2024 | $1.69 | $1.94 (14.79%) | $2.04 | $1.60 | 4.64 M | $1.84 M |
12/16/2024 | $1.68 | $1.67 (-0.6%) | $1.73 | $1.56 | 218,664 | $1.59 M |
12/13/2024 | $1.92 | $1.78 (-7.29%) | $1.92 | $1.70 | 170,519 | |
12/12/2024 | $2.30 | $1.81 (-21.3%) | $2.35 | $1.77 | 482,123 | |
12/11/2024 | $1.99 | $2.28 (14.57%) | $2.38 | $1.85 | 480,028 | |
12/10/2024 | $2.15 | $2.02 (-6.05%) | $2.22 | $1.75 | 467,764 | $1.92 M |
12/09/2024 | $2.40 | $2.30 (-4.17%) | $2.77 | $2.15 | 775,677 | $2.19 M |