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. - Class A Common Stock (NQ:MSPR)

0.8219 +0.0709 (+9.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2025 0.8000 0.8480 0.7695 0.8219 579,546 +0.07(+9.44%)
Oct 24, 2025 0.7400 0.9500 0.7250 0.7510 1,809,677 -0.02(-2.47%)
Oct 23, 2025 0.8741 0.8992 0.6800 0.7700 804,231 -0.13(-14.44%)
Oct 22, 2025 0.7300 0.9730 0.6958 0.9000 2,210,053 +0.17(+22.58%)
Oct 21, 2025 0.8200 0.8200 0.7154 0.7342 6,098,570 -0.17(-19.14%)
Oct 20, 2025 0.9300 0.9711 0.8454 0.9080 396,212 -0.02(-2.37%)
Oct 17, 2025 0.9800 0.9899 0.9120 0.9300 239,509 -0.06(-6.05%)
Oct 16, 2025 1.040 1.060 0.9444 0.9899 378,583 -0.04(-3.89%)
Oct 15, 2025 1.080 1.150 1.020 1.030 395,412 -0.05(-4.63%)
Oct 14, 2025 1.090 1.150 1.000 1.080 497,303 -0.03(-2.70%)
Oct 13, 2025 1.180 1.240 1.070 1.110 279,527 -0.04(-3.48%)
Oct 10, 2025 1.340 1.550 1.130 1.150 1,096,118 -0.14(-10.85%)
Oct 09, 2025 1.170 1.378 1.160 1.290 654,969 +0.13(+11.21%)
Oct 08, 2025 1.150 1.220 1.060 1.160 427,864 -0.04(-3.33%)
Oct 07, 2025 1.000 1.256 0.9900 1.200 1,191,386 +0.20(+20.00%)
Oct 06, 2025 1.000 1.190 0.9701 1.000 1,088,528 +0.01(+0.99%)
Oct 03, 2025 0.9100 1.040 0.8931 0.9902 557,287 +0.08(+8.99%)
Oct 02, 2025 0.9400 0.9699 0.8449 0.9085 472,746 -0.07(-6.96%)
Oct 01, 2025 1.050 1.050 0.9100 0.9765 874,767 -0.15(-13.58%)
Sep 30, 2025 1.290 1.302 1.090 1.130 850,185 -0.18(-13.74%)
Sep 29, 2025 1.370 1.380 1.300 1.310 520,895 -0.08(-5.76%)
Sep 26, 2025 1.330 1.430 1.203 1.390 803,704 +0.01(+0.72%)
Sep 25, 2025 1.450 1.460 1.320 1.380 474,507 -0.07(-4.83%)
Sep 24, 2025 1.440 1.510 1.410 1.450 729,878 +0.05(+3.57%)
Sep 23, 2025 1.420 1.500 1.360 1.400 564,151 -0.02(-1.41%)
Sep 22, 2025 1.370 1.470 1.320 1.420 514,853 -0.06(-4.05%)
Sep 19, 2025 1.370 1.480 1.310 1.480 1,899,734 +0.05(+3.50%)
Sep 18, 2025 1.350 1.460 1.310 1.430 3,916,650 +0.15(+11.72%)
Sep 17, 2025 1.260 1.370 1.210 1.280 11,226,662 -0.09(-6.57%)
Sep 16, 2025 1.830 1.840 1.310 1.370 3,708,452 -0.40(-22.60%)
Sep 15, 2025 1.750 1.980 1.750 1.770 1,155,035 +0.04(+2.31%)
Sep 12, 2025 1.730 1.790 1.720 1.730 62,214 +0.01(+0.58%)
Sep 11, 2025 1.750 1.810 1.610 1.720 257,211 -0.22(-11.34%)
Sep 10, 2025 1.850 2.200 1.790 1.940 856,730 +0.09(+4.86%)
Sep 09, 2025 1.740 2.083 1.740 1.850 1,178,759 -0.01(-0.54%)
Sep 08, 2025 2.260 2.400 1.650 1.860 599,113 -0.69(-27.06%)
Sep 05, 2025 2.300 3.500 2.300 2.550 5,121,438 +0.31(+13.84%)
Sep 04, 2025 2.560 2.560 2.100 2.240 209,770 -0.32(-12.50%)
Sep 03, 2025 3.250 3.410 2.480 2.560 229,831 -0.83(-24.49%)
Sep 02, 2025 3.100 3.750 2.940 3.390 212,255 +0.24(+7.67%)
Aug 29, 2025 3.080 3.324 3.075 3.149 30,387 -0.14(-4.30%)
Aug 28, 2025 3.150 3.325 2.800 3.290 83,577 +0.13(+4.19%)
Aug 27, 2025 3.080 3.308 3.072 3.158 23,348 +0.04(+1.33%)
Aug 26, 2025 2.768 3.116 2.768 3.116 43,295 +0.35(+12.74%)
Aug 25, 2025 3.010 3.108 2.744 2.764 49,518 -0.31(-10.05%)
Aug 22, 2025 3.290 3.359 2.957 3.073 62,929 -0.22(-6.68%)
Aug 21, 2025 2.944 3.501 2.870 3.293 197,269 +0.21(+6.84%)
Aug 20, 2025 3.220 3.486 3.066 3.082 38,610 -0.27(-7.94%)
Aug 19, 2025 3.500 3.675 3.224 3.348 78,415 -0.37(-9.99%)
Aug 18, 2025 3.990 4.025 3.636 3.720 25,860 -0.48(-11.43%)
Aug 15, 2025 4.130 4.249 3.921 4.200 30,517 +0.00(+0.00%)
Aug 14, 2025 4.389 4.465 4.068 4.200 46,816 -0.37(-8.12%)
Aug 13, 2025 4.676 4.830 4.396 4.571 39,503 -0.17(-3.55%)
Aug 12, 2025 4.900 4.900 4.550 4.739 26,319 -0.08(-1.66%)
Aug 11, 2025 5.250 5.596 4.669 4.819 34,873 -0.40(-7.71%)
Aug 08, 2025 5.304 5.390 5.079 5.221 17,835 +0.04(+0.78%)
Aug 07, 2025 5.740 6.090 5.180 5.181 38,236 -0.58(-10.14%)
Aug 06, 2025 6.090 6.229 5.601 5.765 12,205 -0.39(-6.40%)
Aug 05, 2025 6.090 6.299 6.002 6.159 17,518 -0.02(-0.28%)
Aug 04, 2025 6.650 6.663 6.090 6.177 19,116 -0.25(-3.88%)
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.