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!

MSPR.US (MSPR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 0.2759 0.2759 0.2522 0.2523 78,876
12th Dec 2025 (Fri) 0.3046 0.3165 0.283 0.2835 73,531
11th Dec 2025 (Thu) 0.3168 0.3237 0.292 0.3003 77,824
10th Dec 2025 (Wed) 0.3436 0.3589 0.30 0.3255 143,000
9th Dec 2025 (Tue) 0.3319 0.375 0.3312 0.3456 156,691
8th Dec 2025 (Mon) 0.3444 0.4567 0.32 0.3415 1,504,668
5th Dec 2025 (Fri) 0.3081 0.3173 0.2921 0.32 143,206
4th Dec 2025 (Thu) 0.28 0.3984 0.28 0.3201 1,551,841
3rd Dec 2025 (Wed) 0.2759 0.28 0.2517 0.2777 51,353
2nd Dec 2025 (Tue) 0.295 0.2961 0.28 0.2801 25,002
1st Dec 2025 (Mon) 0.344 0.344 0.292 0.3026 88,691
28th Nov 2025 (Fri) 0.354 0.37 0.348 0.3509 28,337
27th Nov 2025 (Thu) 0.3566 0.3651 0.3407 0.3584 117,721
26th Nov 2025 (Wed) 0.3566 0.3651 0.3407 0.3584 115,350
25th Nov 2025 (Tue) 0.37 0.3744 0.3515 0.366 58,230
24th Nov 2025 (Mon) 0.3963 0.397 0.3728 0.39 66,042
21st Nov 2025 (Fri) 0.4083 0.4151 0.385 0.411 38,337
20th Nov 2025 (Thu) 0.4095 0.42 0.4009 0.45 115,747
19th Nov 2025 (Wed) 0.4302 0.4753 0.43 0.45 196,155
18th Nov 2025 (Tue) 0.5024 0.52 0.4842 0.49 111,288
17th Nov 2025 (Mon) 0.55 0.5884 0.496 0.5321 5,907,314
14th Nov 2025 (Fri) 0.4562 0.47 0.4491 0.4494 1,389,392
13th Nov 2025 (Thu) 0.4508 0.50 0.4314 0.4751 324,408
12th Nov 2025 (Wed) 0.451 0.555 0.4283 0.505 2,014,719
11th Nov 2025 (Tue) 0.6245 0.75 0.5027 0.5561 33,142,101
10th Nov 2025 (Mon) 0.3581 0.359 0.2725 0.3166 1,042,362
7th Nov 2025 (Fri) 0.3807 0.3848 0.3615 0.376 173,030
6th Nov 2025 (Thu) 0.4061 0.41 0.3848 0.42 551,101
5th Nov 2025 (Wed) 0.5882 0.5976 0.41 0.4788 2,426,025
4th Nov 2025 (Tue) 0.5667 0.5667 0.5205 0.5205 0
3rd Nov 2025 (Mon) 0.5667 1.09 0.5053 0.5205 97,797,984
31st Oct 2025 (Fri) 0.294 0.7028 0.20 0.22 7,384,984
30th Oct 2025 (Thu) 0.55 0.5543 0.2598 0.3156 685,716
29th Oct 2025 (Wed) 0.6511 0.6615 0.55 0.6001 183,169
28th Oct 2025 (Tue) 0.795 1.02 0.791 0.95 355,498
27th Oct 2025 (Mon) 0.7902 0.829 0.79 0.8219 32,172
24th Oct 2025 (Fri) 0.7402 0.9498 0.725 0.751 99,487
23rd Oct 2025 (Thu) 0.873 0.873 0.68 0.77 84,656
22nd Oct 2025 (Wed) 0.715 0.9676 0.697 0.90 143,409
21st Oct 2025 (Tue) 0.7939 0.8159 0.7157 0.7342 974,574
20th Oct 2025 (Mon) 0.93 0.971 0.85 0.908 54,268
17th Oct 2025 (Fri) 0.97 0.9898 0.918 0.93 11,543
16th Oct 2025 (Thu) 1.02 1.02 0.95 0.9899 132,641
FTSE 100 Latest
Value9,751.31
Change102.28