ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Motorsport Games Inc. - Class A Common Stock (NQ:MSGM)

4.840 +0.210 (+4.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 4.690 4.991 4.450 4.840 146,422 +0.21(+4.54%)
Mar 06, 2026 4.440 4.850 4.360 4.630 199,088 +0.27(+6.19%)
Mar 05, 2026 4.130 4.850 4.110 4.360 518,514 +0.31(+7.65%)
Mar 04, 2026 3.810 4.160 3.810 4.050 131,506 +0.24(+6.30%)
Mar 03, 2026 3.720 3.895 3.650 3.810 52,715 +0.09(+2.42%)
Mar 02, 2026 3.900 3.900 3.675 3.720 59,045 -0.18(-4.62%)
Feb 27, 2026 3.650 3.940 3.590 3.900 66,942 +0.20(+5.41%)
Feb 26, 2026 3.540 3.750 3.400 3.700 79,234 +0.06(+1.65%)
Feb 25, 2026 3.600 3.662 3.520 3.640 32,743 +0.04(+1.11%)
Feb 24, 2026 3.520 3.740 3.520 3.600 34,369 +0.09(+2.56%)
Feb 23, 2026 3.350 3.813 3.350 3.510 172,924 +0.29(+9.01%)
Feb 20, 2026 3.390 3.450 3.220 3.220 36,703 -0.18(-5.29%)
Feb 19, 2026 3.210 3.430 3.200 3.400 21,115 +0.19(+5.92%)
Feb 18, 2026 3.190 3.400 3.150 3.210 19,508 +0.02(+0.63%)
Feb 17, 2026 3.220 3.265 3.100 3.190 25,272 -0.04(-1.09%)
Feb 13, 2026 3.300 3.330 3.095 3.225 27,244 -0.02(-0.77%)
Feb 12, 2026 3.310 3.420 3.100 3.250 66,884 -0.07(-2.11%)
Feb 11, 2026 3.500 3.500 3.190 3.320 49,557 -0.18(-5.14%)
Feb 10, 2026 3.600 3.690 3.500 3.500 25,931 -0.10(-2.78%)
Feb 09, 2026 3.680 3.680 3.472 3.600 14,745 -0.04(-1.10%)
Feb 06, 2026 3.580 3.696 3.510 3.640 33,718 +0.05(+1.39%)
Feb 05, 2026 3.700 3.870 3.470 3.590 33,908 -0.17(-4.52%)
Feb 04, 2026 4.015 4.015 3.670 3.760 56,466 -0.22(-5.53%)
Feb 03, 2026 4.140 4.140 3.850 3.980 35,480 -0.10(-2.45%)
Feb 02, 2026 4.080 4.225 3.895 4.080 48,905 -0.04(-0.97%)
Jan 30, 2026 4.310 4.330 4.030 4.120 68,853 -0.25(-5.72%)
Jan 29, 2026 4.380 4.450 4.230 4.370 105,400 -0.05(-1.13%)
Jan 28, 2026 4.200 4.570 4.200 4.420 102,030 +0.20(+4.74%)
Jan 27, 2026 4.240 4.350 4.200 4.220 45,904 +0.01(+0.24%)
Jan 26, 2026 4.220 4.375 4.010 4.210 117,457 +0.00(+0.00%)
Jan 23, 2026 3.700 4.300 3.700 4.210 132,827 +0.51(+13.78%)
Jan 22, 2026 3.280 3.744 3.280 3.700 130,742 +0.37(+11.11%)
Jan 21, 2026 3.370 3.400 3.210 3.330 52,409 -0.04(-1.19%)
Jan 20, 2026 3.320 3.520 3.290 3.370 136,863 +0.05(+1.51%)
Jan 16, 2026 3.220 3.430 3.100 3.320 35,527 -0.08(-2.35%)
Jan 15, 2026 3.500 3.680 3.360 3.400 26,844 -0.08(-2.30%)
Jan 14, 2026 3.400 3.500 3.280 3.480 32,448 +0.16(+4.82%)
Jan 13, 2026 3.620 3.663 3.300 3.320 65,286 -0.20(-5.68%)
Jan 12, 2026 3.100 3.620 3.020 3.520 938,332 +0.47(+15.41%)
Jan 09, 2026 3.050 3.110 3.040 3.050 14,706 +0.01(+0.33%)
Jan 08, 2026 2.990 3.160 2.990 3.040 14,499 +0.01(+0.33%)
Jan 07, 2026 3.060 3.122 2.990 3.030 29,539 -0.06(-1.94%)
Jan 06, 2026 3.020 3.090 3.010 3.090 35,113 +0.05(+1.64%)
Jan 05, 2026 3.130 3.200 3.020 3.040 43,734 +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.