Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Motorsport Games Inc Cl A
(NQ:
MSGM
)
2.480
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Apr 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
7.344
7.344
6.373
6.373
23,084
-0.33(-4.88%)
May 27, 2022
6.900
7.000
6.700
6.700
3,199
+0.00(+0.00%)
May 26, 2022
6.789
6.995
6.602
6.700
3,676
+0.09(+1.35%)
May 25, 2022
6.798
7.100
6.600
6.611
6,466
-0.19(-2.81%)
May 24, 2022
6.930
7.125
6.602
6.802
6,838
+0.20(+3.06%)
May 23, 2022
6.716
6.971
6.304
6.600
1,567
+0.15(+2.29%)
May 20, 2022
6.900
6.971
6.377
6.452
3,525
-0.45(-6.49%)
May 19, 2022
7.000
7.059
6.860
6.900
2,728
-0.14(-1.96%)
May 18, 2022
6.921
7.101
6.702
7.038
525
+0.14(+1.99%)
May 17, 2022
7.200
7.368
6.780
6.901
2,346
+0.00(+0.01%)
May 16, 2022
7.100
7.398
6.881
6.900
7,142
-0.30(-4.15%)
May 13, 2022
6.800
7.500
6.700
7.199
5,070
+0.67(+10.25%)
May 12, 2022
7.000
7.000
6.304
6.530
5,475
-0.12(-1.82%)
May 11, 2022
6.700
7.549
6.303
6.651
5,624
+0.15(+2.31%)
May 10, 2022
6.973
7.258
6.331
6.501
3,372
-0.73(-10.11%)
May 09, 2022
8.304
8.403
7.001
7.232
4,628
-0.87(-10.72%)
May 06, 2022
7.806
8.444
7.806
8.100
3,723
-0.17(-2.07%)
May 05, 2022
9.224
9.224
8.107
8.271
5,083
-0.61(-6.83%)
May 04, 2022
9.400
9.592
8.210
8.877
10,238
-0.52(-5.56%)
May 03, 2022
9.600
9.600
9.000
9.400
2,994
+0.10(+1.08%)
May 02, 2022
9.310
9.599
9.299
9.300
2,249
+0.00(+0.00%)
Apr 29, 2022
9.558
9.810
9.300
9.300
3,363
+0.08(+0.86%)
Apr 28, 2022
9.858
10.04
9.000
9.221
13,010
-0.73(-7.35%)
Apr 27, 2022
10.50
10.60
9.802
9.953
10,779
+0.20(+2.03%)
Apr 26, 2022
10.00
10.00
9.107
9.755
17,775
-0.24(-2.40%)
Apr 25, 2022
10.00
10.00
9.482
9.995
8,233
-0.01(-0.05%)
Apr 22, 2022
10.40
10.60
9.900
10.00
13,944
-0.50(-4.76%)
Apr 21, 2022
11.20
11.20
10.40
10.50
7,520
-0.50(-4.55%)
Apr 20, 2022
11.00
11.05
10.50
11.00
5,217
-0.25(-2.22%)
Apr 19, 2022
11.40
11.40
11.10
11.25
13,501
-0.15(-1.32%)
Apr 18, 2022
12.00
12.00
10.80
11.40
12,272
-0.60(-5.00%)
Apr 14, 2022
12.30
12.50
11.95
12.00
5,084
-0.40(-3.23%)
Apr 13, 2022
12.80
13.10
12.10
12.40
13,387
-0.40(-3.13%)
Apr 12, 2022
12.90
12.90
12.50
12.80
6,637
-0.10(-0.78%)
Apr 11, 2022
12.50
12.90
12.10
12.90
5,581
+0.40(+3.20%)
Apr 08, 2022
12.90
13.00
11.80
12.50
5,621
+0.30(+2.46%)
Apr 07, 2022
12.00
13.00
11.50
12.20
16,942
-0.30(-2.40%)
Apr 06, 2022
13.40
13.40
12.00
12.50
24,814
-0.80(-6.02%)
Apr 05, 2022
13.20
13.80
12.90
13.30
12,466
-0.10(-0.75%)
Apr 04, 2022
13.80
14.00
13.00
13.40
19,803
-0.40(-2.90%)
Apr 01, 2022
13.30
14.40
13.20
13.80
36,916
+0.60(+4.55%)
Mar 31, 2022
17.00
17.30
12.90
13.20
113,855
-7.40(-35.92%)
Mar 30, 2022
19.20
22.30
19.20
20.60
15,612
+1.60(+8.42%)
Mar 29, 2022
20.30
20.30
18.80
19.00
12,421
-1.60(-7.77%)
Mar 28, 2022
21.70
21.70
20.00
20.60
6,528
-0.70(-3.29%)
Mar 25, 2022
21.10
21.70
19.83
21.30
11,806
+0.20(+0.95%)
Mar 24, 2022
19.60
21.30
18.40
21.10
19,298
+2.70(+14.67%)
Mar 23, 2022
16.00
19.00
16.00
18.40
16,159
+2.00(+12.20%)
Mar 22, 2022
15.00
16.70
14.40
16.40
20,010
+0.70(+4.46%)
Mar 21, 2022
17.70
17.70
14.20
15.70
23,876
+0.55(+3.63%)
Mar 18, 2022
16.40
22.40
14.60
15.15
57,282
+0.35(+2.36%)
Mar 17, 2022
15.80
16.90
14.80
14.80
4,284
+0.00(+0.00%)
Mar 16, 2022
16.50
17.30
14.40
14.80
11,427
-0.20(-1.33%)
Mar 15, 2022
15.90
16.70
14.80
15.00
2,952
-1.00(-6.25%)
Mar 14, 2022
19.90
20.10
15.10
16.00
2,649
-3.80(-19.19%)
Mar 11, 2022
21.00
21.20
19.50
19.80
2,324
-1.20(-5.71%)
Mar 10, 2022
20.60
21.30
20.20
21.00
3,079
+0.41(+2.00%)
Mar 09, 2022
21.50
21.50
19.50
20.59
4,117
-0.81(-3.79%)
Mar 08, 2022
21.20
21.50
21.00
21.40
9,811
-0.10(-0.47%)
Mar 07, 2022
25.60
25.60
21.50
21.50
1,482
-4.00(-15.69%)
Mar 04, 2022
29.50
29.50
25.22
25.50
3,043
-4.20(-14.14%)
Mar 03, 2022
29.90
30.71
29.00
29.70
4,108
+0.40(+1.37%)
Mar 02, 2022
33.10
33.10
27.10
29.30
5,817
-4.10(-12.28%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.