5 DAY PERFORMANCE
+11.78%
1 MONTH PERFORMANCE
+3.20%
3 MONTH PERFORMANCE
+6.14%
6 MONTH PERFORMANCE
+32.97%
YEAR-TO-DATE PERFORMANCE
+52.68%
1 YEAR PERFORMANCE
+54.63%
Motorsport Games Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $3.75 | $3.96 (5.6%) | $3.96 | $3.75 | 39.40 K | $21.61 M |
| 06/17/2026 | $3.92 | $3.75 (-4.34%) | $3.92 | $3.75 | 28.70 K | $20.46 M |
| 06/16/2026 | $3.99 | $3.90 (-2.26%) | $4.24 | $3.70 | 70.30 K | $21.28 M |
| 06/15/2026 | $4.32 | $3.92 (-9.26%) | $4.35 | $3.91 | 49.80 K | $21.39 M |
| 06/12/2026 | $4.13 | $4.36 (5.57%) | $4.39 | $4.13 | 64.96 K | $23.79 M |
| 06/11/2026 | $4.18 | $4.20 (0.48%) | $4.34 | $4.11 | 48.70 K | $22.92 M |
| 06/10/2026 | $4.21 | $4.28 (1.66%) | $4.37 | $4.21 | 14.62 K | $23.35 M |
| 06/09/2026 | $4.19 | $4.23 (0.95%) | $4.29 | $4.11 | 26.20 K | $23.08 M |
| 06/08/2026 | $4.11 | $4.25 (3.41%) | $4.26 | $4.07 | 71.70 K | $23.19 M |
| 06/05/2026 | $4.01 | $4.18 (4.24%) | $4.28 | $3.96 | 55.00 K | $22.81 M |
| 06/04/2026 | $4.17 | $4.06 (-2.64%) | $4.17 | $4.02 | 16.50 K | $22.15 M |
| 06/03/2026 | $4.21 | $4.19 (-0.48%) | $4.29 | $3.95 | 42.24 K | $22.86 M |
| 06/02/2026 | $4.26 | $4.15 (-2.58%) | $4.35 | $4.14 | 27.82 K | $22.64 M |
| 06/01/2026 | $4.15 | $4.29 (3.37%) | $4.35 | $4.05 | 58.10 K | $23.41 M |
| 05/29/2026 | $4.16 | $4.15 (-0.24%) | $4.16 | $4.02 | 9.35 K | $22.64 M |
| 05/28/2026 | $4.12 | $4.19 (1.7%) | $4.24 | $3.95 | 90.10 K | $22.86 M |
| 05/27/2026 | $4.27 | $4.18 (-2.11%) | $4.28 | $4.05 | 48.45 K | $22.81 M |
| 05/26/2026 | $4.49 | $4.44 (-1.11%) | $4.50 | $4.15 | 53.10 K | $24.23 M |
| 05/22/2026 | $4.53 | $4.49 (-0.88%) | $4.63 | $4.21 | 67.30 K | $24.50 M |
| 05/21/2026 | $4.58 | $4.67 (1.97%) | $4.68 | $4.36 | 77.03 K | $25.48 M |
| 05/20/2026 | $4.67 | $4.64 (-0.64%) | $4.67 | $4.47 | 60.62 K | $25.32 M |
| 05/19/2026 | $4.62 | $4.70 (1.73%) | $4.78 | $4.59 | 59.74 K | $25.64 M |
| 05/18/2026 | $4.42 | $4.70 (6.33%) | $4.70 | $4.42 | 75.10 K | $25.64 M |
| 05/15/2026 | $4.50 | $4.50 (0%) | $4.55 | $4.36 | 71.20 K | $24.55 M |
| 05/14/2026 | $4.35 | $4.50 (3.45%) | $4.51 | $3.94 | 294.90 K | $24.55 M |
| 05/13/2026 | $5.16 | $5.07 (-1.74%) | $5.21 | $4.90 | 324.94 K | $27.66 M |
| 05/12/2026 | $5.20 | $5.32 (2.31%) | $5.56 | $5.15 | 139.94 K | $29.03 M |
| 05/11/2026 | $4.90 | $5.32 (8.57%) | $5.36 | $4.88 | 109.80 K | $29.03 M |
| 05/08/2026 | $4.50 | $4.90 (8.89%) | $5.00 | $4.50 | 82.50 K | $26.74 M |
| 05/07/2026 | $4.57 | $4.56 (-0.22%) | $4.65 | $4.51 | 31.22 K | $24.88 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.
