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)

0.2001 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 19, 2025 0.2001 0 -0.06(-23.07%)
Dec 18, 2025 0.2799 0.2800 0.2601 0.2601 376,585 -0.02(-6.24%)
Dec 17, 2025 0.2773 0.2952 0.2700 0.2774 402,787 -0.00(-1.70%)
Dec 16, 2025 0.2517 0.2848 0.2517 0.2822 918,424 +0.03(+11.85%)
Dec 15, 2025 0.2800 0.2803 0.2520 0.2523 903,381 -0.03(-11.01%)
Dec 12, 2025 0.3003 0.3196 0.2830 0.2835 917,964 -0.02(-5.59%)
Dec 11, 2025 0.3145 0.3272 0.2920 0.3003 946,355 -0.03(-7.74%)
Dec 10, 2025 0.3500 0.3638 0.3000 0.3255 1,524,353 -0.02(-5.82%)
Dec 09, 2025 0.3307 0.3750 0.3307 0.3456 2,634,143 +0.00(+1.20%)
Dec 08, 2025 0.3600 0.4568 0.3200 0.3415 22,448,466 +0.02(+6.72%)
Dec 05, 2025 0.3000 0.3200 0.2921 0.3200 1,957,217 -0.00(-0.03%)
Dec 04, 2025 0.2800 0.3986 0.2798 0.3201 23,293,348 +0.04(+15.27%)
Dec 03, 2025 0.2800 0.2800 0.2516 0.2777 990,260 -0.00(-0.86%)
Dec 02, 2025 0.2976 0.2999 0.2800 0.2801 927,252 -0.02(-7.44%)
Dec 01, 2025 0.3400 0.3443 0.2919 0.3026 1,142,046 -0.05(-13.76%)
Nov 28, 2025 0.3700 0.3700 0.3465 0.3509 577,640 -0.01(-2.09%)
Nov 26, 2025 0.3600 0.3677 0.3405 0.3584 1,095,929 -0.01(-2.08%)
Nov 25, 2025 0.3750 0.3799 0.3500 0.3660 967,947 -0.02(-6.15%)
Nov 24, 2025 0.3994 0.3999 0.3725 0.3900 1,259,867 -0.02(-5.11%)
Nov 21, 2025 0.4210 0.4210 0.3850 0.4110 1,222,017 +0.00(+0.24%)
Nov 20, 2025 0.3950 0.4650 0.3950 0.4100 2,122,498 -0.04(-8.89%)
Nov 19, 2025 0.4304 0.4800 0.4300 0.4500 1,652,098 -0.04(-8.16%)
Nov 18, 2025 0.5025 0.5200 0.4842 0.4900 2,348,297 -0.04(-7.91%)
Nov 17, 2025 0.5490 0.5884 0.4912 0.5321 38,264,480 +0.08(+18.40%)
Nov 14, 2025 0.4631 0.4780 0.4489 0.4494 11,722,708 -0.03(-5.41%)
Nov 13, 2025 0.4400 0.5000 0.4313 0.4751 4,228,102 -0.03(-5.92%)
Nov 12, 2025 0.4512 0.5555 0.4282 0.5050 16,491,923 -0.05(-9.19%)
Nov 11, 2025 0.6243 0.7500 0.5022 0.5561 323,211,072 +0.24(+75.65%)
Nov 10, 2025 0.3635 0.3657 0.2700 0.3166 17,584,068 -0.06(-15.80%)
Nov 07, 2025 0.3904 0.3944 0.3615 0.3760 2,996,200 -0.04(-10.48%)
Nov 06, 2025 0.4000 0.4200 0.3840 0.4200 6,219,504 -0.06(-12.28%)
Nov 05, 2025 0.5873 0.5980 0.4100 0.4788 25,699,072 -0.19(-27.89%)
Nov 04, 2025 0.7433 0.8550 0.6070 0.6640 293,898,240 +0.14(+27.57%)
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.