Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Motorsport Game (MSGM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 2.72 2.825 2.68 2.71 10,385
12th Dec 2025 (Fri) 2.60 2.605 2.565 2.55 1,097
11th Dec 2025 (Thu) 2.65 2.67 2.65 2.64 1,822
10th Dec 2025 (Wed) 2.68 2.71 2.60 2.70 3,423
9th Dec 2025 (Tue) 2.58 2.69 2.58 2.68 2,425
8th Dec 2025 (Mon) 2.61 2.67 2.60 2.61 1,296
5th Dec 2025 (Fri) 2.66 2.66 2.55 2.57 1,970
4th Dec 2025 (Thu) 2.76 2.88 2.74 2.79 3,099
3rd Dec 2025 (Wed) 2.71 2.78 2.71 2.78 4,337
2nd Dec 2025 (Tue) 2.69 2.69 2.69 2.71 3,580
1st Dec 2025 (Mon) 2.72 2.745 2.69 2.69 3,986
28th Nov 2025 (Fri) 2.81 2.81 2.76 2.79 1,234
27th Nov 2025 (Thu) 2.81 2.83 2.77 2.83 2,271
26th Nov 2025 (Wed) 2.81 2.83 2.77 2.83 2,566
25th Nov 2025 (Tue) 2.72 2.83 2.72 2.78 1,519
24th Nov 2025 (Mon) 2.72 2.77 2.66 2.74 6,560
21st Nov 2025 (Fri) 2.54 2.74 2.485 2.61 10,608
20th Nov 2025 (Thu) 2.74 2.74 2.74 2.66 296
19th Nov 2025 (Wed) 2.79 2.82 2.62 2.66 11,343
18th Nov 2025 (Tue) 3.07 3.21 2.82 2.77 15,057
17th Nov 2025 (Mon) 2.71 3.38 2.71 3.14 70,284
14th Nov 2025 (Fri) 3.205 3.54 2.62 2.62 61,575
13th Nov 2025 (Thu) 4.36 4.44 3.16 3.25 102,149
12th Nov 2025 (Wed) 3.345 5.385 3.345 4.88 325,685
11th Nov 2025 (Tue) 3.39 3.63 3.30 3.35 40,703
10th Nov 2025 (Mon) 3.74 3.74 3.18 3.43 132,078
7th Nov 2025 (Fri) 4.555 4.86 3.17 3.74 14,369,966
6th Nov 2025 (Thu) 2.30 2.30 2.29 2.19 824,510
5th Nov 2025 (Wed) 2.40 2.40 2.30 2.30 2
4th Nov 2025 (Tue) 2.40 2.40 2.40 2.40 0
3rd Nov 2025 (Mon) 2.40 2.40 2.39 2.40 64
31st Oct 2025 (Fri) 2.42 2.42 2.3344 2.3344 3
30th Oct 2025 (Thu) 2.42 2.42 2.40 2.40 5
29th Oct 2025 (Wed) 2.42 2.42 2.39 2.40 2,206
28th Oct 2025 (Tue) 2.32 2.38 2.32 2.41 1,528
27th Oct 2025 (Mon) 2.40 2.40 2.35 2.33 4,076
24th Oct 2025 (Fri) 2.38 2.38 2.38 2.42 151
23rd Oct 2025 (Thu) 2.37 2.38 2.36 2.38 3,711
22nd Oct 2025 (Wed) 2.44 2.44 2.36 2.40 866
21st Oct 2025 (Tue) 2.36 2.48 2.36 2.45 1,164
20th Oct 2025 (Mon) 2.40 2.40 2.40 2.41 171
17th Oct 2025 (Fri) 2.45 2.45 2.34 2.34 769
16th Oct 2025 (Thu) 2.37 2.39 2.37 2.39 8
FTSE 100 Latest
Value9,751.31
Change102.28