ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MSP Recovery, Inc. - Warrant (NQ:MSPRW)

0.0026 -0.0002 (-7.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2025 0.0032 0.0032 0.0020 0.0026 726,460 -0.00(-7.14%)
Oct 27, 2025 0.0020 0.0035 0.0019 0.0028 2,592,338 +0.00(+40.00%)
Oct 24, 2025 0.0020 0.0020 0.0016 0.0020 46,460 +0.00(+5.26%)
Oct 23, 2025 0.0020 0.0023 0.0016 0.0019 261,545 +0.00(+0.00%)
Oct 22, 2025 0.0019 0.0019 0.0018 0.0019 121,237 +0.00(+0.00%)
Oct 21, 2025 0.0019 0.0019 0.0016 0.0019 79,165 +0.00(+0.00%)
Oct 20, 2025 0.0020 0.0020 0.0018 0.0019 27,265 +0.00(+0.00%)
Oct 17, 2025 0.0020 0.0020 0.0019 0.0019 2,545 +0.00(+5.56%)
Oct 16, 2025 0.0018 0.0019 0.0017 0.0018 24,706 +0.00(+0.00%)
Oct 15, 2025 0.0019 0.0020 0.0017 0.0018 44,251 +0.00(+0.00%)
Oct 14, 2025 0.0016 0.0019 0.0016 0.0018 38,661 +0.00(+0.00%)
Oct 13, 2025 0.0020 0.0020 0.0016 0.0018 104,189 +0.00(+0.00%)
Oct 10, 2025 0.0020 0.0020 0.0016 0.0018 185,858 +0.00(+0.00%)
Oct 09, 2025 0.0019 0.0019 0.0016 0.0018 116,522 +0.00(+0.00%)
Oct 08, 2025 0.0016 0.0018 0.0015 0.0018 41,100 +0.00(+0.00%)
Oct 07, 2025 0.0016 0.0018 0.0016 0.0018 8,699 +0.00(+5.88%)
Oct 06, 2025 0.0017 0.0017 0.0016 0.0017 14,707 +0.00(+0.00%)
Oct 03, 2025 0.0017 0.0018 0.0016 0.0017 86,467 +0.00(+0.00%)
Oct 02, 2025 0.0017 0.0017 0.0016 0.0017 19,898 +0.00(+6.25%)
Oct 01, 2025 0.0016 0.0017 0.0013 0.0016 72,730 -0.00(-11.11%)
Sep 30, 2025 0.0015 0.0018 0.0014 0.0018 86,361 +0.00(+0.00%)
Sep 29, 2025 0.0012 0.0019 0.0012 0.0018 55,959 +0.00(+0.00%)
Sep 26, 2025 0.0019 0.0019 0.0018 0.0018 12,690 -0.00(-5.26%)
Sep 25, 2025 0.0019 0.0019 0.0019 0.0019 6,877 +0.00(+0.00%)
Sep 24, 2025 0.0018 0.0019 0.0018 0.0019 62,677 +0.00(+0.00%)
Sep 23, 2025 0.0015 0.0019 0.0015 0.0019 193,632 +0.00(+5.56%)
Sep 22, 2025 0.0018 0.0019 0.0012 0.0018 476,923 -0.00(-5.26%)
Sep 19, 2025 0.0020 0.0020 0.0018 0.0019 46,955 +0.00(+0.00%)
Sep 18, 2025 0.0017 0.0020 0.0017 0.0019 220,683 +0.00(+5.56%)
Sep 17, 2025 0.0017 0.0021 0.0017 0.0018 242,389 -0.00(-5.26%)
Sep 16, 2025 0.0017 0.0021 0.0017 0.0019 32,566 +0.00(+0.00%)
Sep 15, 2025 0.0019 0.0020 0.0015 0.0019 245,085 +0.00(+0.00%)
Sep 12, 2025 0.0020 0.0020 0.0019 0.0019 63,668 -0.00(-5.00%)
Sep 11, 2025 0.0021 0.0021 0.0017 0.0020 290,290 -0.00(-9.09%)
Sep 10, 2025 0.0018 0.0022 0.0018 0.0022 48,194 -0.00(-4.35%)
Sep 09, 2025 0.0019 0.0023 0.0017 0.0023 201,274 +0.00(+15.00%)
Sep 08, 2025 0.0019 0.0020 0.0016 0.0020 130,076 +0.00(+0.00%)
Sep 05, 2025 0.0019 0.0021 0.0017 0.0020 163,284 -0.00(-4.76%)
Sep 04, 2025 0.0024 0.0024 0.0018 0.0021 27,497 -0.00(-12.50%)
Sep 03, 2025 0.0024 0.0024 0.0017 0.0024 193,354 +0.00(+4.35%)
Sep 02, 2025 0.0018 0.0025 0.0012 0.0023 831,088 +0.00(+27.78%)
Aug 29, 2025 0.0022 0.0022 0.0018 0.0018 58,125 -0.00(-18.18%)
Aug 28, 2025 0.0019 0.0023 0.0019 0.0022 50,891 +0.00(+10.00%)
Aug 27, 2025 0.0023 0.0024 0.0019 0.0020 15,598 +0.00(+0.00%)
Aug 26, 2025 0.0024 0.0024 0.0018 0.0020 122,311 -0.00(-20.00%)
Aug 25, 2025 0.0017 0.0025 0.0017 0.0025 384,195 +0.00(+19.05%)
Aug 22, 2025 0.0020 0.0021 0.0017 0.0021 199,134 -0.00(-8.70%)
Aug 21, 2025 0.0023 0.0023 0.0019 0.0023 15,003 +0.00(+15.00%)
Aug 20, 2025 0.0019 0.0020 0.0019 0.0020 121,116 +0.00(+0.00%)
Aug 19, 2025 0.0019 0.0021 0.0018 0.0020 96,207 +0.00(+0.00%)
Aug 18, 2025 0.0019 0.0025 0.0017 0.0020 575,265 -0.00(-20.00%)
Aug 15, 2025 0.0024 0.0025 0.0023 0.0025 60,162 +0.00(+25.00%)
Aug 14, 2025 0.0024 0.0028 0.0020 0.0020 954,875 -0.00(-16.67%)
Aug 13, 2025 0.0025 0.0025 0.0021 0.0024 41,800 +0.00(+20.00%)
Aug 12, 2025 0.0021 0.0025 0.0020 0.0020 115,258 -0.00(-9.09%)
Aug 11, 2025 0.0019 0.0022 0.0019 0.0022 59,091 +0.00(+10.00%)
Aug 08, 2025 0.0020 0.0020 0.0019 0.0020 220,269 +0.00(+0.00%)
Aug 07, 2025 0.0021 0.0021 0.0019 0.0020 57,512 -0.00(-4.76%)
Aug 06, 2025 0.0018 0.0021 0.0018 0.0021 273,406 +0.00(+10.53%)
Aug 05, 2025 0.0018 0.0021 0.0018 0.0019 45,562 -0.00(-9.52%)
Aug 04, 2025 0.0016 0.0021 0.0016 0.0021 23,179 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.