Motorsport Games Stock Price History
NASDAQ: MSGMTechnologyComputer Software: Prepackaged SoftwareUSD
5.35+0.15 (+2.88%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
MSGM price history at a glance
The price history for Motorsport Games (MSGM) on this page begins on January 11, 2021, when the stock closed at $300.00; it most recently closed at $5.35 on October 5, 2026. The highest price in this record is $380.00, reached on January 11, 2021; the latest close is 98.6% below that peak. Across the 4 complete calendar years in the table, MSGM finished higher in 1 and lower in 3. Its best year was 2025 (+109.7%) and its worst was 2022 (-87.8%).
Over roughly 6 years the share price changed -98.2%, a -50.5% compound annual price return (excluding dividends). In the last 12 months alone, MSGM has gained 105.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $380.00
- Date of high
- Jan 11, 2021
- Low since 2021
- $0.731
- Date of low
- Apr 7, 2025
- 52-week high
- $5.56
- 52-week low
- $2.11
- IPO year
- 2021
- Last close
- $5.35
MSGM returns
1 week
+9.86%
1 month
+11.46%
3 months
+23.84%
6 months
+32.75%
Year to date
+68.77%
1 year
+105.77%
3 years
+50.28%
5 years
-96.42%
MSGM price return, excluding dividends.
MSGM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.35 | +75.99% |
| 2025 | 3.04 | +109.66% |
| 2024 | 1.45 | -53.07% |
| 2023 | 3.09 | -25.54% |
| 2022 | 4.15 | -87.79% |
| 2021* | 34.00 | -88.67% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
MSGM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.23 | 5.45 | 5.10 | 5.35 | +2.88% | |
| 5.40 | 5.50 | 5.13 | 5.20 | -3.35% | |
| 4.92 | 5.40 | 4.87 | 5.38 | +10.70% | |
| 4.86 | 5.07 | 4.71 | 4.86 | +0.41% | |
| 4.90 | 5.08 | 4.83 | 4.84 | -0.62% | |
| 4.54 | 4.93 | 4.48 | 4.87 | +7.27% | |
| 4.31 | 4.60 | 4.31 | 4.54 | +2.71% | |
| 4.36 | 4.42 | 4.31 | 4.42 | +3.27% | |
| 4.26 | 4.43 | 4.23 | 4.28 | +2.15% | |
| 4.23 | 4.28 | 4.17 | 4.19 | -3.68% | |
| 4.28 | 4.47 | 4.22 | 4.35 | +2.84% | |
| 4.20 | 4.30 | 4.20 | 4.23 | -0.47% | |
| 4.18 | 4.35 | 4.16 | 4.25 | +2.41% | |
| 4.29 | 4.47 | 4.14 | 4.15 | -8.39% | |
| 4.47 | 4.78 | 4.47 | 4.53 | +5.35% | |
| 4.27 | 4.64 | 4.26 | 4.30 | -1.60% | |
| 4.38 | 4.55 | 4.35 | 4.37 | -1.80% | |
| 4.85 | 4.85 | 4.30 | 4.45 | -10.46% | |
| 4.64 | 5.21 | 4.64 | 4.97 | +7.34% | |
| 5.12 | 5.12 | 4.62 | 4.63 | -10.96% | |
| 4.83 | 5.25 | 4.66 | 5.20 | +8.33% | |
| 4.85 | 5.19 | 4.60 | 4.80 | +4.80% | |
| 4.07 | 4.68 | 4.06 | 4.58 | +13.93% | |
| 4.16 | 4.27 | 4.01 | 4.02 | -1.47% | |
| 4.00 | 4.29 | 4.00 | 4.08 | +4.35% | |
| 4.04 | 4.10 | 3.90 | 3.91 | +0.77% | |
| 3.84 | 3.97 | 3.83 | 3.88 | -0.26% | |
| 3.93 | 4.05 | 3.83 | 3.89 | -0.26% | |
| 3.95 | 3.97 | 3.87 | 3.90 | -2.74% | |
| 3.96 | 4.10 | 3.96 | 4.01 | +0.50% | |
| 4.05 | 4.10 | 3.99 | 3.99 | -1.48% | |
| 4.04 | 4.27 | 3.88 | 4.05 | +2.40% | |
| 3.70 | 4.06 | 3.50 | 3.96 | +4.08% | |
| 3.97 | 4.28 | 3.79 | 3.80 | -3.80% | |
| 4.00 | 4.17 | 3.93 | 3.95 | -1.00% | |
| 3.85 | 4.10 | 3.85 | 3.99 | +2.84% | |
| 3.79 | 4.30 | 3.71 | 3.88 | -12.61% | |
| 4.56 | 4.70 | 4.36 | 4.44 | -0.89% | |
| 4.36 | 4.65 | 4.33 | 4.48 | +3.23% | |
| 4.45 | 4.63 | 4.34 | 4.34 | -2.25% | |
| 4.34 | 4.50 | 4.30 | 4.44 | +2.07% | |
| 4.24 | 4.63 | 4.20 | 4.35 | +6.10% | |
| 3.96 | 4.24 | 3.89 | 4.10 | +5.40% | |
| 4.48 | 4.50 | 3.23 | 3.89 | -12.78% | |
| 4.39 | 4.56 | 4.31 | 4.46 | +4.45% | |
| 4.62 | 4.68 | 4.10 | 4.27 | -9.73% | |
| 4.39 | 4.75 | 4.32 | 4.73 | +9.24% | |
| 4.48 | 4.48 | 4.33 | 4.33 | -4.84% | |
| 4.38 | 4.85 | 4.36 | 4.55 | +6.31% | |
| 4.36 | 4.40 | 4.26 | 4.28 | -1.38% | |
| 4.45 | 4.57 | 4.23 | 4.34 | -1.59% | |
| 4.46 | 4.58 | 4.25 | 4.41 | +0.92% | |
| 4.26 | 4.55 | 4.20 | 4.37 | +4.55% | |
| 4.43 | 4.45 | 4.15 | 4.18 | -4.78% | |
| 4.60 | 4.60 | 4.36 | 4.39 | -5.18% | |
| 4.36 | 4.72 | 4.36 | 4.63 | -2.11% | |
| 4.57 | 4.85 | 4.42 | 4.73 | +1.94% | |
| 4.46 | 4.64 | 4.46 | 4.64 | -0.85% | |
| 4.65 | 4.75 | 4.57 | 4.68 | +2.63% | |
| 4.38 | 4.73 | 4.30 | 4.56 | +3.64% | |
| 4.65 | 4.65 | 4.39 | 4.40 | -1.12% | |
| 4.50 | 4.60 | 4.35 | 4.45 | -3.47% | |
| 4.54 | 4.77 | 4.54 | 4.61 | -0.22% | |
| 4.35 | 4.78 | 4.35 | 4.62 | +6.94% | |
| 4.60 | 4.65 | 4.24 | 4.32 | -7.89% | |
| 4.79 | 5.02 | 4.57 | 4.69 | -2.09% | |
| 4.36 | 4.83 | 4.35 | 4.79 | +11.14% | |
| 4.19 | 4.43 | 3.90 | 4.31 | +5.12% | |
| 3.91 | 4.20 | 3.83 | 4.10 | +2.50% | |
| 4.00 | 4.05 | 3.55 | 4.00 | 0.00% | |
| 3.80 | 4.09 | 3.78 | 4.00 | +4.44% | |
| 3.92 | 3.92 | 3.78 | 3.83 | -3.28% | |
| 4.00 | 4.04 | 3.93 | 3.96 | -1.98% | |
| 4.01 | 4.10 | 3.99 | 4.04 | +0.25% | |
| 3.96 | 4.12 | 3.92 | 4.03 | +1.00% | |
| 3.98 | 4.07 | 3.96 | 3.99 | +0.76% | |
| 3.75 | 3.96 | 3.75 | 3.96 | +5.60% | |
| 3.92 | 3.92 | 3.75 | 3.75 | -3.85% | |
| 3.99 | 4.24 | 3.70 | 3.90 | -0.51% | |
| 4.32 | 4.35 | 3.91 | 3.92 | -10.09% | |
| 4.13 | 4.39 | 4.13 | 4.36 | +3.81% | |
| 4.18 | 4.34 | 4.11 | 4.20 | -1.87% | |
| 4.21 | 4.37 | 4.21 | 4.28 | +1.18% | |
| 4.19 | 4.29 | 4.11 | 4.23 | -0.47% | |
| 4.11 | 4.26 | 4.07 | 4.25 | +1.67% | |
| 4.01 | 4.28 | 3.96 | 4.18 | +2.96% | |
| 4.17 | 4.17 | 4.02 | 4.06 | -3.10% | |
| 4.21 | 4.29 | 3.95 | 4.19 | +0.96% | |
| 4.26 | 4.35 | 4.14 | 4.15 | -3.26% | |
| 4.15 | 4.35 | 4.05 | 4.29 | +3.37% | |
| 4.16 | 4.16 | 4.02 | 4.15 | -0.95% | |
| 4.12 | 4.24 | 3.95 | 4.19 | +0.24% | |
| 4.27 | 4.28 | 4.05 | 4.18 | -5.86% | |
| 4.49 | 4.50 | 4.15 | 4.44 | -1.11% | |
| 4.53 | 4.63 | 4.21 | 4.49 | -3.85% | |
| 4.58 | 4.68 | 4.36 | 4.67 | +0.65% | |
| 4.67 | 4.67 | 4.48 | 4.64 | -1.28% | |
| 4.62 | 4.78 | 4.59 | 4.70 | 0.00% | |
| 4.42 | 4.70 | 4.42 | 4.70 | +4.44% | |
| 4.50 | 4.55 | 4.36 | 4.50 | 0.00% | |
| 4.35 | 4.51 | 3.94 | 4.50 | -11.24% | |
| 5.16 | 5.21 | 4.90 | 5.07 | -4.70% | |
| 5.20 | 5.56 | 5.15 | 5.32 | 0.00% | |
| 4.90 | 5.36 | 4.88 | 5.32 | +8.57% | |
| 4.50 | 5.00 | 4.50 | 4.90 | +7.46% | |
| 4.57 | 4.65 | 4.51 | 4.56 | +1.11% | |
| 4.42 | 4.61 | 4.30 | 4.51 | +0.45% | |
| 4.42 | 4.53 | 4.34 | 4.49 | +1.58% | |
| 4.50 | 4.72 | 4.30 | 4.42 | -2.21% | |
| 4.37 | 4.65 | 4.35 | 4.52 | +5.12% | |
| 4.26 | 4.46 | 4.23 | 4.30 | -0.69% | |
| 4.39 | 4.56 | 4.33 | 4.33 | -5.04% | |
| 4.13 | 4.60 | 4.10 | 4.56 | +13.43% | |
| 4.14 | 4.14 | 3.92 | 4.02 | -1.71% | |
| 3.84 | 4.17 | 3.83 | 4.09 | +6.79% | |
| 3.76 | 4.03 | 3.76 | 3.83 | +1.86% | |
| 4.02 | 4.04 | 3.75 | 3.76 | -7.84% | |
| 4.16 | 4.27 | 4.05 | 4.08 | -2.16% | |
| 4.27 | 4.27 | 4.15 | 4.17 | -2.80% | |
| 4.30 | 4.35 | 4.19 | 4.29 | +0.94% | |
| 4.05 | 4.35 | 4.05 | 4.25 | +5.20% | |
| 3.94 | 4.05 | 3.85 | 4.04 | +4.39% | |
| 3.88 | 3.97 | 3.81 | 3.87 | +0.52% | |
| 3.59 | 3.93 | 3.59 | 3.85 | +5.77% | |
| 3.80 | 3.80 | 3.51 | 3.64 | -1.89% | |
| 4.05 | 4.05 | 3.70 | 3.71 | -7.94% | |
| 4.03 | 4.10 | 3.88 | 4.03 | +3.87% | |
| 4.02 | 4.05 | 3.83 | 3.88 | -0.64% | |
| 4.00 | 4.19 | 3.79 | 3.91 | -0.38% | |
| 4.16 | 4.21 | 3.92 | 3.92 | -5.08% | |
| 4.05 | 4.29 | 4.04 | 4.13 | +0.73% | |
| 4.03 | 4.15 | 3.79 | 4.10 | +2.24% | |
| 4.01 | 4.21 | 3.78 | 4.01 | -1.23% | |
| 4.10 | 4.24 | 4.04 | 4.06 | -1.46% | |
| 4.10 | 4.26 | 4.06 | 4.12 | -1.44% | |
| 4.15 | 4.40 | 4.12 | 4.18 | +1.21% | |
| 4.28 | 4.34 | 4.12 | 4.13 | -3.50% | |
| 4.08 | 4.44 | 4.03 | 4.28 | +4.90% | |
| 4.01 | 4.09 | 3.90 | 4.08 | +1.24% | |
| 4.13 | 4.30 | 3.80 | 4.03 | -4.50% | |
| 4.48 | 4.60 | 4.21 | 4.22 | -6.01% | |
| 4.47 | 4.68 | 4.42 | 4.49 | -4.06% | |
| 4.15 | 4.70 | 4.04 | 4.68 | +14.71% | |
| 3.69 | 4.11 | 3.67 | 4.08 | +8.51% | |
| 3.90 | 3.90 | 3.52 | 3.76 | -3.84% | |
| 4.59 | 4.61 | 3.60 | 3.91 | -10.11% | |
| 4.88 | 4.96 | 4.14 | 4.35 | -10.12% | |
| 4.69 | 4.99 | 4.45 | 4.84 | +4.54% | |
| 4.44 | 4.85 | 4.36 | 4.63 | +6.19% | |
| 4.13 | 4.85 | 4.11 | 4.36 | +7.65% | |
| 3.81 | 4.16 | 3.81 | 4.05 | +6.30% | |
| 3.72 | 3.90 | 3.65 | 3.81 | +2.42% | |
| 3.90 | 3.90 | 3.68 | 3.72 | -4.62% | |
| 3.65 | 3.94 | 3.59 | 3.90 | +5.41% | |
| 3.54 | 3.75 | 3.40 | 3.70 | +1.65% | |
| 3.60 | 3.66 | 3.52 | 3.64 | +1.11% | |
| 3.52 | 3.74 | 3.52 | 3.60 | +2.56% | |
| 3.35 | 3.81 | 3.35 | 3.51 | +9.01% | |
| 3.39 | 3.45 | 3.22 | 3.22 | -5.29% | |
| 3.21 | 3.43 | 3.20 | 3.40 | +5.92% | |
| 3.19 | 3.40 | 3.15 | 3.21 | +0.63% | |
| 3.22 | 3.27 | 3.10 | 3.19 | -1.09% | |
| 3.30 | 3.33 | 3.10 | 3.23 | -0.77% | |
| 3.31 | 3.42 | 3.10 | 3.25 | -2.11% | |
| 3.50 | 3.50 | 3.19 | 3.32 | -5.14% | |
| 3.60 | 3.69 | 3.50 | 3.50 | -2.78% | |
| 3.68 | 3.68 | 3.47 | 3.60 | -1.10% | |
| 3.58 | 3.70 | 3.51 | 3.64 | +1.39% | |
| 3.70 | 3.87 | 3.47 | 3.59 | -4.52% | |
| 4.02 | 4.02 | 3.67 | 3.76 | -5.53% | |
| 4.14 | 4.14 | 3.85 | 3.98 | -2.45% | |
| 4.08 | 4.23 | 3.90 | 4.08 | -0.97% | |
| 4.31 | 4.33 | 4.03 | 4.12 | -5.72% | |
| 4.38 | 4.45 | 4.23 | 4.37 | -1.13% | |
| 4.20 | 4.57 | 4.20 | 4.42 | +4.74% | |
| 4.24 | 4.35 | 4.20 | 4.22 | +0.24% | |
| 4.22 | 4.38 | 4.01 | 4.21 | 0.00% | |
| 3.70 | 4.30 | 3.70 | 4.21 | +13.78% | |
| 3.28 | 3.74 | 3.28 | 3.70 | +11.11% | |
| 3.37 | 3.40 | 3.21 | 3.33 | -1.19% | |
| 3.32 | 3.52 | 3.29 | 3.37 | +1.51% | |
| 3.22 | 3.43 | 3.10 | 3.32 | -2.35% | |
| 3.50 | 3.68 | 3.36 | 3.40 | -2.30% | |
| 3.40 | 3.50 | 3.28 | 3.48 | +4.82% | |
| 3.62 | 3.66 | 3.30 | 3.32 | -5.68% | |
| 3.10 | 3.62 | 3.02 | 3.52 | +15.41% | |
| 3.05 | 3.11 | 3.04 | 3.05 | +0.33% | |
| 2.99 | 3.16 | 2.99 | 3.04 | +0.33% | |
| 3.06 | 3.12 | 2.99 | 3.03 | -1.94% | |
| 3.02 | 3.09 | 3.01 | 3.09 | +1.64% | |
| 3.13 | 3.20 | 3.02 | 3.04 | 0.00% | |
| 3.17 | 3.25 | 2.93 | 3.04 | -4.10% | |
| 3.10 | 3.23 | 3.08 | 3.17 | +1.28% | |
| 3.15 | 3.15 | 3.05 | 3.13 | +2.29% | |
| 3.16 | 3.24 | 3.06 | 3.06 | -3.16% | |
| 3.15 | 3.21 | 3.10 | 3.16 | -0.32% | |
| 3.12 | 3.17 | 3.06 | 3.17 | +1.28% | |
| 3.13 | 3.28 | 3.11 | 3.13 | -0.63% | |
| 3.06 | 3.45 | 3.06 | 3.15 | +2.94% | |
| 3.21 | 3.21 | 3.06 | 3.06 | -4.67% | |
| 3.15 | 3.22 | 3.06 | 3.21 | +1.26% | |
| 2.79 | 3.40 | 2.79 | 3.17 | +13.62% | |
| 2.66 | 2.81 | 2.66 | 2.79 | +2.95% | |
| 2.72 | 2.83 | 2.68 | 2.71 | +6.27% | |
| 2.61 | 2.67 | 2.55 | 2.55 | -3.41% | |
| 2.65 | 2.69 | 2.64 | 2.64 | -2.22% | |
| 2.64 | 2.74 | 2.57 | 2.70 | +0.75% | |
| 2.62 | 2.69 | 2.55 | 2.68 | +2.68% | |
| 2.57 | 2.74 | 2.57 | 2.61 | +1.56% | |
| 2.73 | 2.78 | 2.55 | 2.57 | -7.89% | |
| 2.73 | 2.88 | 2.70 | 2.79 | +0.36% | |
| 2.66 | 2.80 | 2.66 | 2.78 | +2.58% | |
| 2.67 | 2.72 | 2.67 | 2.71 | +0.74% | |
| 2.77 | 2.77 | 2.68 | 2.69 | -3.58% | |
| 2.83 | 2.88 | 2.75 | 2.79 | -1.41% | |
| 2.74 | 2.92 | 2.74 | 2.83 | +1.80% | |
| 2.71 | 2.89 | 2.71 | 2.78 | +1.46% | |
| 2.68 | 2.77 | 2.65 | 2.74 | +4.98% | |
| 2.52 | 2.81 | 2.46 | 2.61 | +3.16% | |
| 2.68 | 3.03 | 2.52 | 2.53 | -4.89% | |
| 2.76 | 2.90 | 2.60 | 2.66 | -3.97% | |
| 3.08 | 3.25 | 2.77 | 2.77 | -11.78% | |
| 2.65 | 3.39 | 2.65 | 3.14 | +19.85% | |
| 3.21 | 3.60 | 2.57 | 2.62 | -19.38% | |
| 4.50 | 4.51 | 3.15 | 3.25 | -33.40% | |
| 3.31 | 5.41 | 3.30 | 4.88 | +45.67% | |
| 3.32 | 3.64 | 3.25 | 3.35 | -2.33% | |
| 3.70 | 3.79 | 3.18 | 3.43 | -8.29% | |
| 4.56 | 4.87 | 3.16 | 3.74 | +70.78% | |
| 2.30 | 2.30 | 2.11 | 2.19 | -4.78% | |
| 2.44 | 2.45 | 2.30 | 2.30 | -3.77% | |
| 2.40 | 2.40 | 2.30 | 2.39 | -0.42% | |
| 2.34 | 2.41 | 2.29 | 2.40 | +2.83% | |
| 2.33 | 2.33 | 2.33 | 2.33 | -2.75% | |
| 2.36 | 2.41 | 2.36 | 2.40 | 0.00% | |
| 2.44 | 2.45 | 2.39 | 2.40 | -0.41% | |
| 2.30 | 2.45 | 2.21 | 2.41 | +3.43% | |
| 2.35 | 2.41 | 2.33 | 2.33 | -3.72% | |
| 2.38 | 2.44 | 2.36 | 2.42 | +1.68% | |
| 2.37 | 2.44 | 2.35 | 2.38 | -0.83% | |
| 2.43 | 2.45 | 2.36 | 2.40 | -2.04% | |
| 2.40 | 2.60 | 2.35 | 2.45 | +1.66% | |
| 2.41 | 2.56 | 2.35 | 2.41 | +2.99% | |
| 2.50 | 2.50 | 2.31 | 2.34 | -2.09% | |
| 2.35 | 2.46 | 2.35 | 2.39 | +3.46% | |
| 2.30 | 2.36 | 2.28 | 2.31 | -0.86% | |
| 2.34 | 2.37 | 2.29 | 2.33 | -1.69% | |
| 2.39 | 2.45 | 2.36 | 2.37 | -2.07% | |
| 2.57 | 2.62 | 2.42 | 2.42 | -5.84% | |
| 2.65 | 2.65 | 2.55 | 2.57 | +1.58% | |
| 2.59 | 2.59 | 2.52 | 2.53 | -2.69% | |
| 2.66 | 2.67 | 2.59 | 2.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MSGM chart for longer ranges.