XNAS
Datos históricos de Motorsport Games Inc.
Motorsport Games Inc. · MSGM
$5.16
▲ +0.03 (+0.59%)
Última operación · 10/10/2026, 23:00:10 UTC
- Variación en el periodo
- +116.46%
- Máximo
- US$5.56
- 12 de mayo de 2026
- Mínimo
- US$2.11
- 6 de noviembre de 2025
- Volumen medio diario
- 0.6 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.10 | 5.22 | 5.05 | 5.13 | −0.58% | 37,932.935 |
| 8 oct 2026 | 5.35 | 5.35 | 5.00 | 5.16 | −3.55% | 83,863.089 |
| 7 oct 2026 | 5.23 | 5.47 | 5.10 | 5.35 | +2.88% | 87,779.749 |
| 6 oct 2026 | 5.40 | 5.50 | 5.13 | 5.20 | −3.35% | 72,346.565 |
| 5 oct 2026 | 4.92 | 5.40 | 4.87 | 5.38 | +10.70% | 242,060.241 |
| 2 oct 2026 | 4.86 | 5.07 | 4.71 | 4.86 | +0.41% | 62,761.17 |
| 1 oct 2026 | 4.90 | 5.08 | 4.83 | 4.84 | −0.62% | 114,996.742 |
| 30 sep 2026 | 4.54 | 4.93 | 4.48 | 4.87 | +7.27% | 120,065.584 |
| 29 sep 2026 | 4.31 | 4.60 | 4.31 | 4.54 | +2.71% | 69,293.362 |
| 28 sep 2026 | 4.36 | 4.42 | 4.31 | 4.42 | +3.27% | 62,003.842 |
| 25 sep 2026 | 4.26 | 4.43 | 4.23 | 4.28 | +2.15% | 52,295.675 |
| 24 sep 2026 | 4.23 | 4.28 | 4.17 | 4.19 | −3.68% | 50,499.328 |
| 23 sep 2026 | 4.28 | 4.47 | 4.22 | 4.35 | +2.84% | 50,583.769 |
| 22 sep 2026 | 4.20 | 4.30 | 4.20 | 4.23 | −0.47% | 43,749.103 |
| 21 sep 2026 | 4.18 | 4.35 | 4.16 | 4.25 | +2.41% | 86,001.054 |
| 18 sep 2026 | 4.29 | 4.47 | 4.14 | 4.15 | −8.39% | 163,925.051 |
| 17 sep 2026 | 4.47 | 4.78 | 4.47 | 4.53 | +5.35% | 149,116.335 |
| 16 sep 2026 | 4.27 | 4.64 | 4.26 | 4.30 | −1.60% | 70,326.912 |
| 15 sep 2026 | 4.38 | 4.55 | 4.35 | 4.37 | −1.80% | 79,965.925 |
| 14 sep 2026 | 4.85 | 4.85 | 4.30 | 4.45 | −10.46% | 232,479.282 |
| 11 sep 2026 | 4.64 | 5.21 | 4.64 | 4.97 | +7.34% | 184,205.468 |
| 10 sep 2026 | 5.12 | 5.12 | 4.62 | 4.63 | −10.96% | 71,987.805 |
| 9 sep 2026 | 4.83 | 5.25 | 4.66 | 5.20 | +8.33% | 234,127.615 |
| 8 sep 2026 | 4.85 | 5.19 | 4.60 | 4.80 | +4.80% | 266,728.982 |
| 4 sep 2026 | 4.07 | 4.68 | 4.06 | 4.58 | +13.93% | 313,084.226 |
| 3 sep 2026 | 4.16 | 4.27 | 4.01 | 4.02 | −1.47% | 89,429.328 |
| 2 sep 2026 | 4.00 | 4.29 | 4.00 | 4.08 | +4.35% | 95,640.218 |
| 1 sep 2026 | 4.04 | 4.10 | 3.90 | 3.91 | +0.77% | 54,506.56 |
| 31 ago 2026 | 3.84 | 3.97 | 3.83 | 3.88 | −0.26% | 19,547.787 |
| 28 ago 2026 | 3.93 | 4.05 | 3.83 | 3.89 | −0.26% | 25,884.953 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.