5 DAY PERFORMANCE
+22.22%
1 MONTH PERFORMANCE
+7.80%
3 MONTH PERFORMANCE
+13.08%
6 MONTH PERFORMANCE
+54.63%
YEAR-TO-DATE PERFORMANCE
+52.68%
1 YEAR PERFORMANCE
+75.36%
Motorsport Games Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.42 | $4.51 (2.04%) | $4.61 | $4.30 | 22.80 K | $24.61 M |
| 05/05/2026 | $4.42 | $4.49 (1.58%) | $4.53 | $4.34 | 28.10 K | $24.50 M |
| 05/04/2026 | $4.50 | $4.42 (-1.78%) | $4.72 | $4.30 | 56.82 K | $24.12 M |
| 05/01/2026 | $4.37 | $4.52 (3.43%) | $4.65 | $4.35 | 32.71 K | $24.66 M |
| 04/30/2026 | $4.26 | $4.30 (0.94%) | $4.46 | $4.23 | 22.22 K | $23.46 M |
| 04/29/2026 | $4.39 | $4.33 (-1.37%) | $4.56 | $4.33 | 22.82 K | $23.63 M |
| 04/28/2026 | $4.13 | $4.56 (10.41%) | $4.60 | $4.10 | 124.49 K | $24.88 M |
| 04/27/2026 | $4.14 | $4.02 (-2.9%) | $4.14 | $3.92 | 44.50 K | $21.93 M |
| 04/24/2026 | $3.84 | $4.09 (6.51%) | $4.17 | $3.83 | 54.10 K | $22.32 M |
| 04/23/2026 | $3.76 | $3.83 (1.86%) | $4.02 | $3.76 | 35.64 K | $20.90 M |
| 04/22/2026 | $4.02 | $3.76 (-6.47%) | $4.04 | $3.75 | 43.36 K | $20.52 M |
| 04/21/2026 | $4.16 | $4.08 (-1.92%) | $4.27 | $4.05 | 30.23 K | $22.26 M |
| 04/20/2026 | $4.27 | $4.17 (-2.34%) | $4.27 | $4.15 | 14.20 K | $22.75 M |
| 04/17/2026 | $4.30 | $4.29 (-0.23%) | $4.35 | $4.19 | 35.80 K | $23.41 M |
| 04/16/2026 | $4.05 | $4.25 (4.94%) | $4.35 | $4.05 | 49.14 K | $23.19 M |
| 04/15/2026 | $3.94 | $4.04 (2.54%) | $4.05 | $3.85 | 58.31 K | $22.04 M |
| 04/14/2026 | $3.88 | $3.87 (-0.26%) | $3.97 | $3.81 | 40.15 K | $21.12 M |
| 04/13/2026 | $3.59 | $3.85 (7.24%) | $3.93 | $3.59 | 49.14 K | $21.01 M |
| 04/10/2026 | $3.80 | $3.64 (-4.21%) | $3.80 | $3.51 | 48.25 K | $19.86 M |
| 04/09/2026 | $4.05 | $3.71 (-8.4%) | $4.05 | $3.70 | 83.24 K | $20.24 M |
| 04/08/2026 | $4.03 | $4.03 (0%) | $4.10 | $3.88 | 53.90 K | $21.99 M |
| 04/07/2026 | $4.02 | $3.88 (-3.48%) | $4.05 | $3.83 | 27.44 K | $21.17 M |
| 04/06/2026 | $4.00 | $3.91 (-2.25%) | $4.19 | $3.79 | 88.20 K | $21.33 M |
| 04/02/2026 | $4.16 | $3.92 (-5.77%) | $4.21 | $3.92 | 30.30 K | $21.39 M |
| 04/01/2026 | $4.05 | $4.13 (1.98%) | $4.29 | $4.04 | 23.85 K | $22.53 M |
| 03/31/2026 | $4.03 | $4.10 (1.74%) | $4.14 | $3.79 | 78.83 K | $22.37 M |
| 03/30/2026 | $4.01 | $4.01 (0%) | $4.21 | $3.78 | 68.90 K | $21.88 M |
| 03/27/2026 | $4.10 | $4.06 (-0.98%) | $4.24 | $4.04 | 15.60 K | $22.15 M |
| 03/26/2026 | $4.10 | $4.12 (0.49%) | $4.25 | $4.06 | 18.32 K | $22.48 M |
| 03/25/2026 | $4.15 | $4.18 (0.72%) | $4.40 | $4.12 | 37.05 K | $22.81 M |
| 03/24/2026 | $4.28 | $4.13 (-3.5%) | $4.34 | $4.12 | 29.63 K | $22.53 M |
| 03/23/2026 | $4.08 | $4.28 (4.9%) | $4.44 | $4.03 | 85.68 K | $23.35 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.
