5 DAY PERFORMANCE
+12.56%
1 MONTH PERFORMANCE
+22.22%
3 MONTH PERFORMANCE
+22.22%
6 MONTH PERFORMANCE
+18.63%
YEAR-TO-DATE PERFORMANCE
+52.68%
1 YEAR PERFORMANCE
+67.47%
Motorsport Games Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.18 | $4.24 (1.44%) | $4.29 | $4.18 | 49.27 K | |
| 09/18/2026 | $4.29 | $4.15 (-3.26%) | $4.47 | $4.14 | 163.90 K | $21.19 M |
| 09/17/2026 | $4.47 | $4.53 (1.34%) | $4.78 | $4.47 | 149.12 K | $23.13 M |
| 09/16/2026 | $4.27 | $4.30 (0.7%) | $4.64 | $4.26 | 70.33 K | $21.96 M |
| 09/15/2026 | $4.38 | $4.37 (-0.23%) | $4.55 | $4.35 | 80.00 K | $22.32 M |
| 09/14/2026 | $4.85 | $4.45 (-8.25%) | $4.85 | $4.30 | 232.48 K | $22.72 M |
| 09/11/2026 | $4.64 | $4.97 (7.11%) | $5.21 | $4.64 | 184.21 K | $25.38 M |
| 09/10/2026 | $5.12 | $4.63 (-9.57%) | $5.12 | $4.62 | 72.00 K | $23.64 M |
| 09/09/2026 | $4.83 | $5.20 (7.66%) | $5.25 | $4.66 | 234.13 K | $26.55 M |
| 09/08/2026 | $4.85 | $4.80 (-1.03%) | $5.19 | $4.60 | 266.73 K | $24.51 M |
| 09/04/2026 | $4.07 | $4.58 (12.53%) | $4.68 | $4.06 | 313.08 K | $23.39 M |
| 09/03/2026 | $4.16 | $4.02 (-3.37%) | $4.27 | $4.01 | 89.43 K | $20.53 M |
| 09/02/2026 | $4.00 | $4.08 (2%) | $4.29 | $4.00 | 95.64 K | $20.83 M |
| 09/01/2026 | $4.04 | $3.91 (-3.22%) | $4.10 | $3.90 | 54.51 K | $19.97 M |
| 08/31/2026 | $3.84 | $3.88 (1.04%) | $3.97 | $3.83 | 19.55 K | $19.81 M |
| 08/28/2026 | $3.93 | $3.89 (-1.02%) | $4.05 | $3.83 | 25.90 K | $19.86 M |
| 08/27/2026 | $3.95 | $3.90 (-1.27%) | $3.97 | $3.87 | 52.50 K | $19.92 M |
| 08/26/2026 | $3.96 | $4.01 (1.26%) | $4.10 | $3.96 | 5.70 K | $20.48 M |
| 08/25/2026 | $4.05 | $3.99 (-1.48%) | $4.10 | $3.99 | 18.20 K | $20.38 M |
| 08/24/2026 | $4.04 | $4.05 (0.25%) | $4.27 | $3.88 | 46.66 K | $20.68 M |
| 08/21/2026 | $3.70 | $3.96 (7.03%) | $4.06 | $3.50 | 125.20 K | $20.22 M |
| 08/20/2026 | $3.97 | $3.80 (-4.28%) | $4.28 | $3.79 | 113.01 K | $19.40 M |
| 08/19/2026 | $4.00 | $3.95 (-1.25%) | $4.17 | $3.93 | 13.70 K | $20.17 M |
| 08/18/2026 | $3.85 | $3.99 (3.64%) | $4.10 | $3.85 | 46.70 K | $20.38 M |
| 08/17/2026 | $3.79 | $3.88 (2.37%) | $4.30 | $3.71 | 244.03 K | $19.81 M |
| 08/14/2026 | $4.56 | $4.44 (-2.63%) | $4.70 | $4.36 | 96.20 K | $22.67 M |
| 08/13/2026 | $4.36 | $4.48 (2.75%) | $4.65 | $4.33 | 28.94 K | $21.33 M |
| 08/12/2026 | $4.45 | $4.34 (-2.47%) | $4.63 | $4.34 | 25.31 K | $20.66 M |
| 08/11/2026 | $4.34 | $4.44 (2.3%) | $4.50 | $4.30 | 19.00 K | $21.14 M |
| 08/10/2026 | $4.24 | $4.35 (2.59%) | $4.63 | $4.20 | 40.12 K | $20.71 M |
| 08/07/2026 | $3.96 | $4.10 (3.54%) | $4.24 | $3.89 | 29.80 K | $22.37 M |
| 08/06/2026 | $4.48 | $3.89 (-13.17%) | $4.50 | $3.23 | 280.45 K | $21.22 M |
| 08/05/2026 | $4.39 | $4.46 (1.59%) | $4.56 | $4.31 | 34.75 K | $24.34 M |
| 08/04/2026 | $4.62 | $4.27 (-7.58%) | $4.67 | $4.10 | 105.52 K | $23.30 M |
| 08/03/2026 | $4.39 | $4.73 (7.74%) | $4.75 | $4.32 | 28.80 K | $25.81 M |
| 07/31/2026 | $4.48 | $4.33 (-3.35%) | $4.48 | $4.33 | 2.60 K | $23.63 M |
| 07/30/2026 | $4.38 | $4.55 (3.88%) | $4.85 | $4.36 | 25.00 K | $24.83 M |
| 07/29/2026 | $4.36 | $4.28 (-1.83%) | $4.40 | $4.26 | 11.25 K | $23.35 M |
| 07/28/2026 | $4.45 | $4.34 (-2.47%) | $4.57 | $4.23 | 14.63 K | $23.68 M |
| 07/27/2026 | $4.46 | $4.41 (-1.12%) | $4.58 | $4.25 | 15.52 K | $24.06 M |
| 07/24/2026 | $4.26 | $4.37 (2.58%) | $4.55 | $4.20 | 32.95 K | $23.84 M |
| 07/23/2026 | $4.43 | $4.18 (-5.64%) | $4.45 | $4.15 | 7.60 K | $22.81 M |
| 07/22/2026 | $4.60 | $4.39 (-4.57%) | $4.60 | $4.36 | 5.75 K | $23.95 M |
| 07/21/2026 | $4.35 | $4.63 (6.44%) | $4.72 | $4.35 | 5.94 K | $25.26 M |
| 07/20/2026 | $4.57 | $4.73 (3.5%) | $4.85 | $4.42 | 24.60 K | $25.81 M |
| 07/17/2026 | $4.46 | $4.64 (4.04%) | $4.64 | $4.46 | 3.40 K | $25.32 M |
| 07/16/2026 | $4.65 | $4.68 (0.65%) | $4.75 | $4.57 | 25.10 K | $25.54 M |
| 07/15/2026 | $4.38 | $4.56 (4.11%) | $4.73 | $4.30 | 19.35 K | $24.88 M |
| 07/14/2026 | $4.65 | $4.40 (-5.38%) | $4.65 | $4.39 | 6.10 K | $24.01 M |
| 07/13/2026 | $4.50 | $4.45 (-1.11%) | $4.60 | $4.35 | 9.80 K | $24.28 M |
| 07/10/2026 | $4.54 | $4.61 (1.54%) | $4.77 | $4.54 | 6.33 K | $25.15 M |
| 07/09/2026 | $4.35 | $4.62 (6.21%) | $4.78 | $4.35 | 25.34 K | $25.21 M |
| 07/08/2026 | $4.60 | $4.32 (-6.09%) | $4.65 | $4.24 | 22.03 K | $23.57 M |
| 07/07/2026 | $4.79 | $4.69 (-2.09%) | $5.01 | $4.57 | 75.92 K | $25.59 M |
| 07/06/2026 | $4.36 | $4.79 (9.86%) | $4.83 | $4.35 | 79.31 K | $26.14 M |
| 07/02/2026 | $4.19 | $4.31 (2.86%) | $4.43 | $3.90 | 83.97 K | $23.52 M |
| 07/01/2026 | $3.91 | $4.10 (4.86%) | $4.20 | $3.83 | 38.20 K | $22.37 M |
| 06/30/2026 | $4.00 | $4.00 (0%) | $4.05 | $3.55 | 158.44 K | $21.83 M |
| 06/29/2026 | $3.80 | $4.00 (5.26%) | $4.09 | $3.78 | 42.22 K | $21.83 M |
| 06/26/2026 | $3.92 | $3.83 (-2.3%) | $3.92 | $3.78 | 22.00 K | $20.90 M |
| 06/25/2026 | $4.00 | $3.96 (-1%) | $4.04 | $3.93 | 63.92 K | $21.61 M |
| 06/24/2026 | $4.01 | $4.04 (0.75%) | $4.10 | $3.99 | 33.80 K | $22.04 M |
| 06/23/2026 | $3.96 | $4.03 (1.77%) | $4.11 | $3.92 | 40.42 K | $21.99 M |
| 06/22/2026 | $3.98 | $3.99 (0.25%) | $4.07 | $3.96 | 36.40 K | $21.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
