5 DAY PERFORMANCE
+5.68%
1 MONTH PERFORMANCE
-10.04%
3 MONTH PERFORMANCE
+8.52%
6 MONTH PERFORMANCE
+7.80%
YEAR-TO-DATE PERFORMANCE
+52.68%
1 YEAR PERFORMANCE
+110.43%
Motorsport Games Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.47 | $4.27 (-4.47%) | $4.47 | $4.23 | 41.96 K | $21.80 M |
| 11/04/2026 | $4.67 | $4.43 (-5.14%) | $4.67 | $4.40 | 50.66 K | $22.62 M |
| 11/03/2026 | $4.97 | $4.71 (-5.23%) | $5.10 | $4.62 | 26.40 K | $24.05 M |
| 11/02/2026 | $4.65 | $4.96 (6.67%) | $4.96 | $4.60 | 78.44 K | $25.33 M |
| 10/30/2026 | $4.57 | $4.58 (0.22%) | $4.62 | $4.43 | 81.92 K | $23.39 M |
| 10/29/2026 | $4.42 | $4.66 (5.43%) | $4.68 | $4.42 | 45.01 K | $23.80 M |
| 10/28/2026 | $4.58 | $4.48 (-2.18%) | $4.63 | $4.42 | 42.54 K | $22.88 M |
| 10/27/2026 | $4.59 | $4.59 (0%) | $4.65 | $4.35 | 77.70 K | $23.44 M |
| 10/26/2026 | $4.90 | $4.63 (-5.51%) | $4.95 | $4.58 | 117.81 K | $23.64 M |
| 10/23/2026 | $5.18 | $4.90 (-5.41%) | $5.30 | $4.90 | 47.00 K | $25.02 M |
| 10/22/2026 | $5.03 | $5.17 (2.78%) | $5.41 | $4.92 | 66.70 K | $26.40 M |
| 10/21/2026 | $5.20 | $5.04 (-3.08%) | $5.34 | $5.04 | 34.00 K | $25.74 M |
| 10/20/2026 | $5.22 | $5.15 (-1.34%) | $5.39 | $5.05 | 67.70 K | $26.30 M |
| 10/19/2026 | $5.52 | $5.30 (-3.99%) | $5.57 | $5.20 | 117.32 K | $27.06 M |
| 10/16/2026 | $5.45 | $5.62 (3.12%) | $5.65 | $5.38 | 86.27 K | $28.70 M |
| 10/15/2026 | $5.03 | $5.45 (8.35%) | $5.47 | $5.03 | 59.90 K | $27.83 M |
| 10/14/2026 | $5.36 | $5.33 (-0.56%) | $5.42 | $5.28 | 43.80 K | $27.22 M |
| 10/13/2026 | $5.22 | $5.42 (3.83%) | $5.50 | $5.21 | 56.60 K | $27.68 M |
| 10/12/2026 | $5.49 | $5.30 (-3.46%) | $5.49 | $5.04 | 123.30 K | $27.06 M |
| 10/09/2026 | $5.10 | $5.13 (0.59%) | $5.22 | $5.05 | 37.93 K | $26.20 M |
| 10/08/2026 | $5.35 | $5.16 (-3.55%) | $5.35 | $5.00 | 83.90 K | $26.35 M |
| 10/07/2026 | $5.23 | $5.35 (2.29%) | $5.47 | $5.10 | 87.80 K | $27.32 M |
| 10/06/2026 | $5.40 | $5.20 (-3.7%) | $5.50 | $5.13 | 72.35 K | $26.55 M |
| 10/05/2026 | $4.92 | $5.38 (9.35%) | $5.40 | $4.87 | 242.06 K | $27.47 M |
| 10/02/2026 | $4.86 | $4.86 (0%) | $5.07 | $4.71 | 62.80 K | $24.82 M |
| 10/01/2026 | $4.90 | $4.84 (-1.22%) | $5.08 | $4.83 | 115.00 K | $24.72 M |
| 09/30/2026 | $4.54 | $4.87 (7.27%) | $4.93 | $4.48 | 120.10 K | $24.87 M |
| 09/29/2026 | $4.31 | $4.54 (5.34%) | $4.60 | $4.31 | 69.30 K | $23.18 M |
| 09/28/2026 | $4.36 | $4.42 (1.38%) | $4.42 | $4.31 | 62.00 K | $22.57 M |
| 09/25/2026 | $4.26 | $4.28 (0.47%) | $4.43 | $4.23 | 52.30 K | $21.86 M |
| 09/24/2026 | $4.23 | $4.19 (-0.95%) | $4.28 | $4.17 | 50.50 K | $21.40 M |
| 09/23/2026 | $4.28 | $4.35 (1.64%) | $4.47 | $4.22 | 50.60 K | $22.21 M |
| 09/22/2026 | $4.20 | $4.23 (0.71%) | $4.30 | $4.20 | 43.75 K | $21.60 M |
| 09/21/2026 | $4.18 | $4.25 (1.67%) | $4.35 | $4.16 | 86.00 K | $21.70 M |
| 09/18/2026 | $4.29 | $4.15 (-3.26%) | $4.47 | $4.14 | 163.93 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 |
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.
