5 DAY PERFORMANCE
+7.08%
1 MONTH PERFORMANCE
+23.79%
3 MONTH PERFORMANCE
+32.97%
6 MONTH PERFORMANCE
+121.00%
YEAR-TO-DATE PERFORMANCE
+52.68%
1 YEAR PERFORMANCE
+93.60%
Motorsport Games Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.34 | $4.31 (-0.69%) | $4.43 | $4.30 | 13.65 K | $21.45 M |
| 05/05/2026 | $4.42 | $4.49 (1.58%) | $4.53 | $4.34 | 28.05 K | $21.73 M |
| 05/04/2026 | $4.50 | $4.42 (-1.78%) | $4.72 | $4.30 | 56.82 K | $21.40 M |
| 05/01/2026 | $4.37 | $4.52 (3.43%) | $4.65 | $4.35 | 32.71 K | $21.88 M |
| 04/30/2026 | $4.26 | $4.30 (0.94%) | $4.46 | $4.23 | 22.22 K | $20.81 M |
| 04/29/2026 | $4.39 | $4.33 (-1.37%) | $4.56 | $4.33 | 22.82 K | $20.96 M |
| 04/28/2026 | $4.13 | $4.56 (10.41%) | $4.60 | $4.10 | 124.49 K | $22.07 M |
| 04/27/2026 | $4.14 | $4.02 (-2.9%) | $4.14 | $3.92 | 44.50 K | $19.46 M |
| 04/24/2026 | $3.84 | $4.09 (6.51%) | $4.17 | $3.83 | 54.10 K | $19.80 M |
| 04/23/2026 | $3.76 | $3.83 (1.86%) | $4.02 | $3.76 | 35.64 K | $18.54 M |
| 04/22/2026 | $4.02 | $3.76 (-6.47%) | $4.04 | $3.75 | 43.36 K | $18.20 M |
| 04/21/2026 | $4.16 | $4.08 (-1.92%) | $4.27 | $4.05 | 30.23 K | $19.75 M |
| 04/20/2026 | $4.27 | $4.17 (-2.34%) | $4.27 | $4.15 | 14.20 K | $20.19 M |
| 04/17/2026 | $4.30 | $4.29 (-0.23%) | $4.35 | $4.19 | 35.80 K | $20.77 M |
| 04/16/2026 | $4.05 | $4.25 (4.94%) | $4.35 | $4.05 | 49.14 K | $20.57 M |
| 04/15/2026 | $3.94 | $4.04 (2.54%) | $4.05 | $3.85 | 58.31 K | $19.56 M |
| 04/14/2026 | $3.88 | $3.87 (-0.26%) | $3.97 | $3.81 | 40.15 K | $18.73 M |
| 04/13/2026 | $3.59 | $3.85 (7.24%) | $3.93 | $3.59 | 49.14 K | $18.64 M |
| 04/10/2026 | $3.80 | $3.64 (-4.21%) | $3.80 | $3.51 | 48.25 K | $17.62 M |
| 04/09/2026 | $4.05 | $3.71 (-8.4%) | $4.05 | $3.70 | 83.24 K | $17.96 M |
| 04/08/2026 | $4.03 | $4.03 (0%) | $4.10 | $3.88 | 53.90 K | $19.51 M |
| 04/07/2026 | $4.02 | $3.88 (-3.48%) | $4.05 | $3.83 | 27.44 K | $18.78 M |
| 04/06/2026 | $4.00 | $3.91 (-2.25%) | $4.19 | $3.79 | 88.20 K | $18.93 M |
| 04/02/2026 | $4.16 | $3.92 (-5.77%) | $4.21 | $3.92 | 30.30 K | $18.98 M |
| 04/01/2026 | $4.05 | $4.13 (1.98%) | $4.29 | $4.04 | 23.85 K | $19.99 M |
| 03/31/2026 | $4.03 | $4.10 (1.74%) | $4.14 | $3.79 | 78.83 K | $19.85 M |
| 03/30/2026 | $4.01 | $4.01 (0%) | $4.21 | $3.78 | 68.90 K | $19.41 M |
| 03/27/2026 | $4.10 | $4.06 (-0.98%) | $4.24 | $4.04 | 15.60 K | $19.65 M |
| 03/26/2026 | $4.10 | $4.12 (0.49%) | $4.25 | $4.06 | 18.32 K | $19.94 M |
| 03/25/2026 | $4.15 | $4.18 (0.72%) | $4.40 | $4.12 | 37.05 K | $20.23 M |
| 03/24/2026 | $4.28 | $4.13 (-3.5%) | $4.34 | $4.12 | 29.63 K | $19.99 M |
| 03/23/2026 | $4.08 | $4.28 (4.9%) | $4.44 | $4.03 | 85.68 K | $20.72 M |
| 03/20/2026 | $4.01 | $4.08 (1.75%) | $4.09 | $3.90 | 53.92 K | $19.75 M |
| 03/19/2026 | $4.13 | $4.03 (-2.42%) | $4.30 | $3.80 | 51.10 K | $19.51 M |
| 03/18/2026 | $4.48 | $4.22 (-5.8%) | $4.60 | $4.21 | 78.94 K | $20.43 M |
| 03/17/2026 | $4.47 | $4.49 (0.45%) | $4.68 | $4.42 | 65.21 K | $21.73 M |
| 03/16/2026 | $4.15 | $4.68 (12.77%) | $4.70 | $4.04 | 257.18 K | $22.65 M |
| 03/13/2026 | $3.69 | $4.08 (10.57%) | $4.11 | $3.67 | 48.47 K | $19.75 M |
| 03/12/2026 | $3.90 | $3.76 (-3.59%) | $3.90 | $3.52 | 154.41 K | $18.20 M |
| 03/11/2026 | $4.59 | $3.91 (-14.81%) | $4.61 | $3.60 | 407.96 K | $18.93 M |
| 03/10/2026 | $4.88 | $4.35 (-10.86%) | $4.96 | $4.14 | 1.08 M | $21.06 M |
| 03/09/2026 | $4.69 | $4.84 (3.2%) | $4.99 | $4.45 | 146.62 K | $23.43 M |
| 03/06/2026 | $4.44 | $4.63 (4.28%) | $4.85 | $4.36 | 199.09 K | $25.26 M |
| 03/05/2026 | $4.13 | $4.36 (5.57%) | $4.85 | $4.11 | 519.75 K | $23.79 M |
| 03/04/2026 | $3.81 | $4.05 (6.3%) | $4.16 | $3.81 | 131.81 K | $22.10 M |
| 03/03/2026 | $3.72 | $3.81 (2.42%) | $3.90 | $3.65 | 52.74 K | $20.79 M |
| 03/02/2026 | $3.90 | $3.72 (-4.62%) | $3.90 | $3.68 | 59.05 K | $20.30 M |
| 02/27/2026 | $3.65 | $3.90 (6.85%) | $3.94 | $3.59 | 66.94 K | $21.28 M |
| 02/26/2026 | $3.54 | $3.70 (4.52%) | $3.75 | $3.40 | 79.23 K | $20.19 M |
| 02/25/2026 | $3.60 | $3.64 (1.11%) | $3.66 | $3.52 | 32.74 K | $19.86 M |
| 02/24/2026 | $3.52 | $3.60 (2.27%) | $3.74 | $3.52 | 34.40 K | $19.64 M |
| 02/23/2026 | $3.35 | $3.51 (4.78%) | $3.81 | $3.35 | 172.93 K | $19.15 M |
| 02/20/2026 | $3.39 | $3.22 (-5.01%) | $3.45 | $3.22 | 36.70 K | $17.57 M |
| 02/19/2026 | $3.21 | $3.40 (5.92%) | $3.43 | $3.20 | 21.12 K | $18.55 M |
| 02/18/2026 | $3.19 | $3.21 (0.63%) | $3.40 | $3.15 | 19.51 K | $17.51 M |
| 02/17/2026 | $3.22 | $3.19 (-0.93%) | $3.27 | $3.10 | 26.40 K | $17.41 M |
| 02/13/2026 | $3.30 | $3.23 (-2.12%) | $3.33 | $3.10 | 27.24 K | $17.62 M |
| 02/12/2026 | $3.31 | $3.25 (-1.81%) | $3.42 | $3.10 | 66.90 K | $17.73 M |
| 02/11/2026 | $3.50 | $3.32 (-5.14%) | $3.50 | $3.19 | 49.60 K | $18.11 M |
| 02/10/2026 | $3.60 | $3.50 (-2.78%) | $3.69 | $3.50 | 25.93 K | $19.10 M |
| 02/09/2026 | $3.68 | $3.60 (-2.17%) | $3.68 | $3.47 | 14.75 K | $19.64 M |
| 02/06/2026 | $3.58 | $3.64 (1.68%) | $3.70 | $3.51 | 33.72 K | $19.86 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.
