5 DAY PERFORMANCE
+253.45%
1 MONTH PERFORMANCE
+163.30%
3 MONTH PERFORMANCE
-61.18%
6 MONTH PERFORMANCE
-90.04%
YEAR-TO-DATE PERFORMANCE
-93.77%
MSP Recovery, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.30 | $0.32 (6.67%) | $0.32 | $0.29 | 1.96 M | $404.62 M |
| 12/04/2025 | $0.28 | $0.32 (14.32%) | $0.40 | $0.28 | 23.39 M | $404.75 M |
| 12/03/2025 | $0.28 | $0.28 (-0.82%) | $0.28 | $0.25 | 1.02 M | $351.14 M |
| 12/02/2025 | $0.30 | $0.28 (-5.88%) | $0.30 | $0.28 | 941.91 K | $354.17 M |
| 12/01/2025 | $0.34 | $0.30 (-11%) | $0.34 | $0.29 | 1.15 M | $382.62 M |
| 11/28/2025 | $0.37 | $0.35 (-5.16%) | $0.37 | $0.35 | 577.64 K | $443.82 M |
| 11/26/2025 | $0.36 | $0.36 (-0.44%) | $0.37 | $0.34 | 1.10 M | $453.18 M |
| 11/25/2025 | $0.38 | $0.37 (-2.4%) | $0.38 | $0.35 | 971.50 K | $462.79 M |
| 11/24/2025 | $0.40 | $0.39 (-2.35%) | $0.40 | $0.37 | 1.29 M | $493.13 M |
| 11/21/2025 | $0.42 | $0.41 (-2.38%) | $0.42 | $0.39 | 1.22 M | $519.69 M |
| 11/20/2025 | $0.40 | $0.41 (3.8%) | $0.47 | $0.40 | 2.13 M | $518.42 M |
| 11/19/2025 | $0.43 | $0.45 (4.55%) | $0.48 | $0.43 | 1.71 M | $569.00 M |
| 11/18/2025 | $0.50 | $0.49 (-2.49%) | $0.52 | $0.48 | 2.41 M | $619.58 M |
| 11/17/2025 | $0.55 | $0.53 (-3.08%) | $0.59 | $0.49 | 38.37 M | $672.81 M |
| 11/14/2025 | $0.46 | $0.45 (-2.96%) | $0.48 | $0.45 | 11.72 M | $568.24 M |
| 11/13/2025 | $0.44 | $0.48 (7.98%) | $0.50 | $0.43 | 4.31 M | $600.74 M |
| 11/12/2025 | $0.45 | $0.51 (11.92%) | $0.56 | $0.43 | 16.62 M | $638.54 M |
| 11/11/2025 | $0.62 | $0.56 (-10.92%) | $0.75 | $0.50 | 323.73 M | $703.16 M |
| 11/10/2025 | $0.36 | $0.32 (-12.9%) | $0.37 | $0.27 | 28.71 M | $400.32 M |
| 11/07/2025 | $0.39 | $0.38 (-3.69%) | $0.39 | $0.36 | 3.00 M | $475.43 M |
| 11/06/2025 | $0.40 | $0.42 (5%) | $0.42 | $0.38 | 6.35 M | $531.07 M |
| 11/05/2025 | $0.59 | $0.48 (-18.47%) | $0.60 | $0.41 | 25.99 M | $605.41 M |
| 11/04/2025 | $0.74 | $0.66 (-10.67%) | $0.85 | $0.61 | 294.91 M | $839.59 M |
| 11/03/2025 | $0.57 | $0.52 (-7.96%) | $1.09 | $0.51 | 871.67 M | $658.14 M |
| 10/31/2025 | $0.28 | $0.22 (-21.43%) | $0.70 | $0.20 | 94.25 M | $278.18 M |
| 10/30/2025 | $0.55 | $0.32 (-42.62%) | $0.57 | $0.26 | 7.49 M | $399.06 M |
| 10/29/2025 | $0.65 | $0.60 (-7.68%) | $0.66 | $0.55 | 1.77 M | $758.79 M |
| 10/28/2025 | $0.80 | $0.95 (18.75%) | $1.03 | $0.79 | 3.30 M | $1.20 B |
| 10/27/2025 | $0.80 | $0.82 (2.74%) | $0.85 | $0.77 | 591.60 K | $1.04 B |
| 10/24/2025 | $0.74 | $0.75 (1.49%) | $0.95 | $0.73 | 1.81 M | $949.60 M |
| 10/23/2025 | $0.87 | $0.77 (-11.91%) | $0.90 | $0.68 | 826.43 K | $973.62 M |
| 10/22/2025 | $0.73 | $0.90 (23.29%) | $0.97 | $0.70 | 2.26 M | $1.14 B |
| 10/21/2025 | $0.82 | $0.73 (-10.46%) | $0.82 | $0.72 | 6.11 M | $928.35 M |
| 10/20/2025 | $0.93 | $0.91 (-2.37%) | $0.97 | $0.85 | 400.40 K | $1.15 B |
| 10/17/2025 | $0.98 | $0.93 (-5.1%) | $0.99 | $0.91 | 239.51 K | $1.18 B |
| 10/16/2025 | $1.04 | $0.99 (-4.82%) | $1.06 | $0.94 | 378.84 K | $1.25 B |
| 10/15/2025 | $1.08 | $1.03 (-4.63%) | $1.15 | $1.02 | 396.90 K | $1.30 B |
| 10/14/2025 | $1.09 | $1.08 (-0.92%) | $1.15 | $1.00 | 497.70 K | $1.37 B |
| 10/13/2025 | $1.18 | $1.11 (-5.93%) | $1.24 | $1.07 | 280.00 K | $1.40 B |
| 10/10/2025 | $1.34 | $1.15 (-14.18%) | $1.55 | $1.13 | 1.10 M | $1.45 B |
| 10/09/2025 | $1.17 | $1.29 (10.26%) | $1.38 | $1.16 | 667.40 K | $1.63 B |
| 10/08/2025 | $1.15 | $1.16 (0.87%) | $1.22 | $1.06 | 434.02 K | $1.47 B |
| 10/07/2025 | $1.00 | $1.20 (20%) | $1.26 | $0.99 | 1.20 M | $1.52 B |
| 10/06/2025 | $1.00 | $1.00 (0%) | $1.19 | $0.97 | 1.11 M | $1.26 B |
| 10/03/2025 | $0.91 | $0.99 (8.81%) | $1.04 | $0.89 | 557.30 K | $1.25 B |
| 10/02/2025 | $0.94 | $0.91 (-3.35%) | $0.97 | $0.84 | 477.20 K | $1.15 B |
| 10/01/2025 | $1.05 | $0.98 (-7%) | $1.05 | $0.91 | 876.01 K | $1.23 B |
| 09/30/2025 | $1.29 | $1.13 (-12.4%) | $1.30 | $1.09 | 854.04 K | $1.43 B |
| 09/29/2025 | $1.37 | $1.31 (-4.38%) | $1.38 | $1.30 | 531.20 K | $1.66 B |
| 09/26/2025 | $1.33 | $1.39 (4.51%) | $1.43 | $1.20 | 803.70 K | $1.76 B |
| 09/25/2025 | $1.45 | $1.38 (-4.83%) | $1.46 | $1.32 | 475.44 K | $1.74 B |
| 09/24/2025 | $1.44 | $1.45 (0.69%) | $1.51 | $1.41 | 732.24 K | $1.83 B |
| 09/23/2025 | $1.42 | $1.40 (-1.41%) | $1.50 | $1.36 | 618.81 K | $1.77 B |
| 09/22/2025 | $1.37 | $1.42 (3.65%) | $1.47 | $1.32 | 518.63 K | $1.80 B |
| 09/19/2025 | $1.37 | $1.48 (8.03%) | $1.48 | $1.31 | 1.90 M | $1.87 B |
| 09/18/2025 | $1.35 | $1.43 (5.93%) | $1.46 | $1.31 | 3.93 M | $1.81 B |
| 09/17/2025 | $1.26 | $1.28 (1.59%) | $1.37 | $1.21 | 11.24 M | $1.62 B |
| 09/16/2025 | $1.83 | $1.37 (-25.14%) | $1.84 | $1.31 | 3.72 M | $1.73 B |
| 09/15/2025 | $1.75 | $1.77 (1.14%) | $1.98 | $1.75 | 1.16 M | $2.24 B |
| 09/12/2025 | $1.73 | $1.73 (0%) | $1.79 | $1.72 | 62.21 K | $2.19 B |
| 09/11/2025 | $1.75 | $1.72 (-1.71%) | $1.81 | $1.61 | 257.50 K | $2.17 B |
| 09/10/2025 | $1.85 | $1.94 (4.86%) | $2.20 | $1.79 | 862.22 K | $2.45 B |
| 09/09/2025 | $1.74 | $1.85 (6.32%) | $2.08 | $1.74 | 1.21 M | $2.34 B |
| 09/08/2025 | $2.26 | $1.86 (-17.7%) | $2.40 | $1.65 | 601.05 K | $2.35 B |
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.
