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!

Msp Recovery In (MSPR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 1.35 1.475 1.31 1.48 303,379
18th Sep 2025 (Thu) 1.36 1.46 1.32 1.43 692,095
17th Sep 2025 (Wed) 1.25 1.34 1.21 1.28 2,478,366
16th Sep 2025 (Tue) 1.82 1.83 1.33 1.37 647,282
15th Sep 2025 (Mon) 1.78 1.96 1.75 1.77 62,651
12th Sep 2025 (Fri) 1.77 1.77 1.72 1.73 8,106
11th Sep 2025 (Thu) 1.70 1.79 1.62 1.72 34,710
10th Sep 2025 (Wed) 1.83 2.19 1.79 1.94 119,167
9th Sep 2025 (Tue) 1.83 2.08 1.79 1.85 188,810
8th Sep 2025 (Mon) 2.36 2.36 1.65 1.86 68,456
5th Sep 2025 (Fri) 2.32 3.50 2.32 2.55 169,747
4th Sep 2025 (Thu) 2.46 2.46 2.12 2.24 38,199
3rd Sep 2025 (Wed) 3.28 3.28 2.48 2.56 22,857
2nd Sep 2025 (Tue) 3.145 3.70 3.01 3.3902 17,914
1st Sep 2025 (Mon) 0.46 0.4743 0.441 0.4498 16,921
29th Aug 2025 (Fri) 0.46 0.4743 0.441 0.4498 16,921
28th Aug 2025 (Thu) 0.46 0.4749 0.403 0.47 26,244
27th Aug 2025 (Wed) 0.4451 0.4726 0.4451 0.4511 18,315
26th Aug 2025 (Tue) 0.3955 0.4452 0.3955 0.4452 32,336
25th Aug 2025 (Mon) 0.4389 0.4389 0.3955 0.3949 34,374
22nd Aug 2025 (Fri) 0.4701 0.476 0.423 0.439 81,431
21st Aug 2025 (Thu) 0.41 0.5002 0.41 0.4704 123,564
20th Aug 2025 (Wed) 0.465 0.4905 0.438 0.4403 15,425
19th Aug 2025 (Tue) 0.505 0.509 0.462 0.4783 100,673
18th Aug 2025 (Mon) 0.5601 0.5601 0.5213 0.5314 25,456
15th Aug 2025 (Fri) 0.59 0.59 0.561 0.60 33,681
14th Aug 2025 (Thu) 0.6378 0.6378 0.5812 0.60 20,135
13th Aug 2025 (Wed) 0.681 0.6849 0.6289 0.653 18,034
12th Aug 2025 (Tue) 0.673 0.69 0.651 0.677 17,462
11th Aug 2025 (Mon) 0.7701 0.7701 0.667 0.6884 25,892
8th Aug 2025 (Fri) 0.7566 0.7584 0.7255 0.7459 7,292
7th Aug 2025 (Thu) 0.835 0.846 0.7401 0.7401 18,916
6th Aug 2025 (Wed) 0.85 0.879 0.81 0.8236 15,981
5th Aug 2025 (Tue) 0.8837 0.8837 0.8602 0.8799 16,767
4th Aug 2025 (Mon) 0.92 0.92 0.8702 0.8824 14,509
1st Aug 2025 (Fri) 0.9101 0.918 0.87 0.918 14,193
31st Jul 2025 (Thu) 0.9455 0.95 0.9105 0.9241 9,221
30th Jul 2025 (Wed) 0.9553 0.978 0.924 0.9455 58,236
29th Jul 2025 (Tue) 0.9909 1.00 0.95 0.95 23,554
28th Jul 2025 (Mon) 0.985 1.06 0.98 0.99 30,774
25th Jul 2025 (Fri) 0.975 0.9999 0.95 0.9841 12,273
24th Jul 2025 (Thu) 0.994 1.00 0.9853 0.9937 6,952
23rd Jul 2025 (Wed) 1.015 1.05 1.00 1.01 45,212
22nd Jul 2025 (Tue) 0.986 1.09 0.9804 1.07 40,415
21st Jul 2025 (Mon) 0.9143 1.01 0.91 0.9855 36,644
FTSE 100 Latest
Value9,216.67
Change-11.44