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)

0.9180 -0.0061 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 0.9000 0.9200 0.8700 0.9180 86,253 -0.01(-0.66%)
Jul 31, 2025 0.9566 0.9690 0.9100 0.9241 90,130 -0.02(-2.26%)
Jul 30, 2025 0.9690 0.9800 0.9240 0.9455 182,335 -0.00(-0.47%)
Jul 29, 2025 0.9900 1.010 0.9400 0.9500 98,548 -0.04(-4.04%)
Jul 28, 2025 1.000 1.070 0.9517 0.9900 273,566 +0.01(+0.60%)
Jul 25, 2025 1.000 1.010 0.9400 0.9841 94,984 -0.01(-0.97%)
Jul 24, 2025 1.020 1.020 0.9822 0.9937 42,604 -0.02(-1.61%)
Jul 23, 2025 1.080 1.080 0.9940 1.010 174,063 -0.06(-5.61%)
Jul 22, 2025 1.010 1.090 0.9741 1.070 310,590 +0.08(+8.57%)
Jul 21, 2025 0.9200 1.020 0.9054 0.9855 341,340 +0.07(+7.12%)
Jul 18, 2025 0.9300 0.9400 0.8667 0.9200 240,809 +0.01(+0.66%)
Jul 17, 2025 0.9400 0.9599 0.9100 0.9140 211,710 -0.04(-3.78%)
Jul 16, 2025 0.9894 0.9896 0.9440 0.9499 170,780 -0.04(-4.02%)
Jul 15, 2025 0.9005 1.020 0.9005 0.9897 3,605,057 -0.01(-1.01%)
Jul 14, 2025 1.020 1.070 0.9801 0.9998 416,245 -0.04(-3.87%)
Jul 11, 2025 1.050 1.100 1.010 1.040 288,964 -0.03(-2.80%)
Jul 10, 2025 1.150 1.150 1.050 1.070 624,188 -0.05(-4.46%)
Jul 09, 2025 1.120 1.210 1.070 1.120 806,163 +0.00(+0.00%)
Jul 08, 2025 0.9600 1.120 0.9530 1.120 206,842 +0.13(+13.12%)
Jul 07, 2025 1.040 1.040 0.9143 0.9901 229,572 -0.03(-2.93%)
Jul 03, 2025 1.100 1.100 1.000 1.020 246,489 -0.06(-5.56%)
Jul 02, 2025 1.140 1.400 0.9828 1.080 1,102,306 -0.09(-7.69%)
Jul 01, 2025 1.270 1.400 1.160 1.170 615,160 -0.22(-15.83%)
Jun 30, 2025 1.120 1.500 1.072 1.390 8,486,496 +0.18(+14.88%)
Jun 27, 2025 1.240 1.313 1.210 1.210 41,071 -0.05(-3.97%)
Jun 26, 2025 1.250 1.309 1.220 1.260 51,514 -0.02(-1.56%)
Jun 25, 2025 1.370 1.380 1.245 1.280 50,593 -0.04(-3.03%)
Jun 24, 2025 1.260 1.360 1.230 1.320 85,800 +0.08(+6.45%)
Jun 23, 2025 1.270 1.270 1.240 1.240 50,847 -0.03(-2.36%)
Jun 20, 2025 1.390 1.460 1.270 1.270 36,445 -0.12(-8.63%)
Jun 18, 2025 1.430 1.450 1.360 1.390 12,789 -0.04(-2.80%)
Jun 17, 2025 1.500 1.500 1.370 1.430 8,030 -0.01(-0.69%)
Jun 16, 2025 1.470 1.471 1.395 1.440 17,168 +0.01(+0.70%)
Jun 13, 2025 1.480 1.490 1.380 1.430 27,165 -0.06(-4.03%)
Jun 12, 2025 1.490 1.491 1.450 1.490 24,105 +0.00(+0.00%)
Jun 11, 2025 1.500 1.538 1.451 1.490 21,566 +0.01(+0.68%)
Jun 10, 2025 1.430 1.509 1.430 1.480 35,329 +0.02(+1.37%)
Jun 09, 2025 1.430 1.460 1.350 1.460 20,787 +0.04(+2.82%)
Jun 06, 2025 1.470 1.470 1.360 1.420 40,297 -0.08(-5.33%)
Jun 05, 2025 1.470 1.540 1.430 1.500 67,241 -0.01(-0.66%)
Jun 04, 2025 1.310 1.570 1.310 1.510 193,234 +0.18(+13.53%)
Jun 03, 2025 1.240 1.340 1.180 1.330 48,886 +0.11(+9.02%)
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 following
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.