MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MSGM — Motorsport Games Inc. Class A Common Stock
NasdaqMotorsport Games Inc. Class A Common Stock
$5.20
-0.18(-3.35%)
- O
- 5.40
- H
- 5.50
- L
- 5.13
- V
- 72.33K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$5.20
Period Return+115.77%
Period High$5.56
Period Low$2.11
Avg Daily Volume428.4K
Total Trading Days365
MSGM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $5.40 | $5.50 | $5.13 | $5.20 | $-0.18 | -3.35% | 72,333 | $5.32 | $5.13 $5.50 |
| Oct 5, 2026 | $4.92 | $5.40 | $4.87 | $5.38 | +$0.52 | +10.70% | 242,060 | $5.19 | $4.87 $5.40 |
| Oct 2, 2026 | $4.86 | $5.07 | $4.71 | $4.86 | +$0.02 | +0.41% | 62,761 | $4.86 | $4.71 $5.07 |
| Oct 1, 2026 | $4.90 | $5.08 | $4.83 | $4.84 | $-0.03 | -0.62% | 114,997 | $4.97 | $4.83 $5.08 |
| Sep 30, 2026 | $4.54 | $4.93 | $4.48 | $4.87 | +$0.33 | +7.27% | 120,066 | $4.70 | $4.48 $4.93 |
| Sep 29, 2026 | $4.31 | $4.60 | $4.31 | $4.54 | +$0.12 | +2.71% | 69,293 | $4.48 | $4.31 $4.60 |
| Sep 28, 2026 | $4.36 | $4.42 | $4.31 | $4.42 | +$0.14 | +3.27% | 62,004 | $4.37 | $4.31 $4.42 |
| Sep 25, 2026 | $4.26 | $4.43 | $4.23 | $4.28 | +$0.09 | +2.15% | 52,296 | $4.30 | $4.23 $4.43 |
| Sep 24, 2026 | $4.23 | $4.28 | $4.17 | $4.19 | $-0.16 | -3.68% | 50,499 | $4.22 | $4.17 $4.28 |
| Sep 23, 2026 | $4.28 | $4.47 | $4.22 | $4.35 | +$0.12 | +2.84% | 50,584 | $4.29 | $4.22 $4.47 |
| Sep 22, 2026 | $4.20 | $4.30 | $4.20 | $4.23 | $-0.02 | -0.47% | 43,749 | $4.24 | $4.20 $4.30 |
| Sep 21, 2026 | $4.18 | $4.35 | $4.16 | $4.25 | +$0.10 | +2.41% | 86,001 | $4.24 | $4.16 $4.35 |
| Sep 18, 2026 | $4.29 | $4.47 | $4.14 | $4.15 | $-0.38 | -8.39% | 163,925 | $4.27 | $4.14 $4.47 |
| Sep 17, 2026 | $4.47 | $4.78 | $4.47 | $4.53 | +$0.23 | +5.35% | 149,116 | $4.62 | $4.47 $4.78 |
| Sep 16, 2026 | $4.27 | $4.64 | $4.26 | $4.30 | $-0.07 | -1.60% | 70,327 | $4.37 | $4.26 $4.64 |
| Sep 15, 2026 | $4.38 | $4.55 | $4.35 | $4.37 | $-0.08 | -1.80% | 79,965 | $4.45 | $4.35 $4.55 |
| Sep 14, 2026 | $4.85 | $4.85 | $4.30 | $4.45 | $-0.52 | -10.46% | 232,412 | $4.50 | $4.30 $4.85 |
| Sep 11, 2026 | $4.64 | $5.21 | $4.64 | $4.97 | +$0.34 | +7.34% | 184,205 | $4.99 | $4.64 $5.21 |
| Sep 10, 2026 | $5.12 | $5.12 | $4.62 | $4.63 | $-0.57 | -10.96% | 71,988 | $4.87 | $4.62 $5.12 |
| Sep 9, 2026 | $4.83 | $5.25 | $4.66 | $5.20 | +$0.40 | +8.33% | 234,128 | $4.98 | $4.66 $5.25 |
| Sep 8, 2026 | $4.85 | $5.19 | $4.60 | $4.80 | +$0.22 | +4.80% | 266,729 | $4.78 | $4.60 $5.19 |
| Sep 4, 2026 | $4.07 | $4.68 | $4.06 | $4.58 | +$0.56 | +13.93% | 313,084 | $4.44 | $4.06 $4.68 |
| Sep 3, 2026 | $4.16 | $4.27 | $4.01 | $4.02 | $-0.06 | -1.47% | 89,429 | $4.13 | $4.01 $4.27 |
| Sep 2, 2026 | $4.00 | $4.29 | $4.00 | $4.08 | +$0.17 | +4.35% | 95,638 | $4.17 | $4.00 $4.29 |
| Sep 1, 2026 | $4.04 | $4.10 | $3.90 | $3.91 | +$0.03 | +0.77% | 54,507 | $4.00 | $3.90 $4.10 |
| Aug 31, 2026 | $3.84 | $3.97 | $3.83 | $3.88 | $-0.01 | -0.26% | 19,548 | $3.90 | $3.83 $3.97 |
| Aug 28, 2026 | $3.93 | $4.05 | $3.83 | $3.89 | $-0.01 | -0.26% | 25,885 | $3.93 | $3.83 $4.05 |
| Aug 27, 2026 | $3.95 | $3.97 | $3.87 | $3.90 | $-0.11 | -2.74% | 52,464 | $3.92 | $3.87 $3.97 |
| Aug 26, 2026 | $3.96 | $4.10 | $3.96 | $4.01 | +$0.02 | +0.50% | 5,666 | $4.01 | $3.96 $4.10 |
| Aug 25, 2026 | $4.05 | $4.10 | $3.99 | $3.99 | $-0.06 | -1.48% | 18,193 | $4.06 | $3.99 $4.10 |