2m 2m 2m 2m 2m 2m 2m
MTRSPORT GAMES-A (MSGM)
NASDAQ
$4.05+$0.02 (+0.60%)
Price as of Jun 23, 2026 5:36 PM EDT- $16.7MMarket Cap
- 46.01%1-Year Change
- Electronic Gaming & MultimediaIndustry
MTRSPORT GAMES-A (MSGM)
$4.05+$0.02 (+0.60%)
- 1 Month-10.24%Low Price$3.75High Price$4.44
- 3 Months-5.84%Low Price$3.64High Price$5.32
- 1 Year+46.01%Low Price$2.19High Price$5.32
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 3.96 | 4.11 | 3.92 | 4.03 | +1.00% | 40,419 |
06/22/2026 | 3.98 | 4.07 | 3.96 | 3.99 | +0.76% | 36,396 |
06/18/2026 | 3.75 | 3.96 | 3.75 | 3.96 | +5.60% | 39,370 |
06/17/2026 | 3.92 | 3.92 | 3.75 | 3.75 | -3.85% | 28,679 |
06/16/2026 | 3.99 | 4.24 | 3.70 | 3.90 | -0.51% | 70,285 |
06/15/2026 | 4.32 | 4.35 | 3.91 | 3.92 | -10.09% | 49,780 |
06/12/2026 | 4.13 | 4.39 | 4.13 | 4.36 | +3.81% | 64,959 |
06/11/2026 | 4.18 | 4.34 | 4.11 | 4.20 | -1.87% | 48,701 |
06/10/2026 | 4.21 | 4.37 | 4.21 | 4.28 | +1.18% | 14,621 |
06/09/2026 | 4.19 | 4.29 | 4.11 | 4.23 | -0.47% | 26,153 |
06/08/2026 | 4.11 | 4.26 | 4.07 | 4.25 | +1.67% | 71,663 |
06/05/2026 | 4.01 | 4.28 | 3.96 | 4.18 | +2.96% | 55,000 |
06/04/2026 | 4.17 | 4.17 | 4.02 | 4.06 | -3.10% | 16,480 |
06/03/2026 | 4.21 | 4.29 | 3.95 | 4.19 | +0.96% | 42,241 |
06/02/2026 | 4.26 | 4.35 | 4.14 | 4.15 | -3.26% | 27,819 |
06/01/2026 | 4.15 | 4.35 | 4.05 | 4.29 | +3.37% | 58,064 |
05/29/2026 | 4.16 | 4.16 | 4.02 | 4.15 | -0.95% | 9,346 |
05/28/2026 | 4.12 | 4.24 | 3.95 | 4.19 | +0.24% | 90,074 |
05/27/2026 | 4.27 | 4.28 | 4.05 | 4.18 | -5.86% | 48,448 |
05/26/2026 | 4.49 | 4.50 | 4.15 | 4.44 | -1.11% | 53,099 |
05/22/2026 | 4.53 | 4.63 | 4.21 | 4.49 | -3.85% | 67,263 |
05/21/2026 | 4.58 | 4.68 | 4.36 | 4.67 | +0.65% | 77,026 |
05/20/2026 | 4.67 | 4.67 | 4.48 | 4.64 | -1.28% | 60,617 |
05/19/2026 | 4.62 | 4.78 | 4.59 | 4.70 | 0.00% | 59,740 |
05/18/2026 | 4.42 | 4.70 | 4.42 | 4.70 | +4.44% | 75,097 |
05/15/2026 | 4.50 | 4.55 | 4.36 | 4.50 | 0.00% | 71,191 |
05/14/2026 | 4.35 | 4.51 | 3.94 | 4.50 | -11.24% | 294,872 |
05/13/2026 | 5.16 | 5.21 | 4.90 | 5.07 | -4.70% | 324,942 |
05/13/2026 |
$0.06 Earnings | |||||
05/12/2026 | 5.20 | 5.56 | 5.15 | 5.32 | 0.00% | 139,939 |
05/11/2026 | 4.90 | 5.36 | 4.88 | 5.32 | +8.57% | 109,758 |
05/08/2026 | 4.50 | 5.00 | 4.50 | 4.90 | +7.46% | 82,476 |
05/07/2026 | 4.57 | 4.65 | 4.51 | 4.56 | +1.11% | 31,217 |
05/06/2026 | 4.42 | 4.61 | 4.30 | 4.51 | +0.45% | 22,795 |
05/05/2026 | 4.42 | 4.53 | 4.34 | 4.49 | +1.58% | 28,051 |
05/04/2026 | 4.50 | 4.72 | 4.30 | 4.42 | -2.21% | 56,815 |
05/01/2026 | 4.37 | 4.65 | 4.35 | 4.52 | +5.12% | 32,706 |
04/30/2026 | 4.26 | 4.46 | 4.23 | 4.30 | -0.69% | 22,217 |
04/29/2026 | 4.39 | 4.56 | 4.33 | 4.33 | -5.04% | 22,820 |
04/28/2026 | 4.13 | 4.60 | 4.10 | 4.56 | +13.43% | 124,493 |
04/27/2026 | 4.14 | 4.14 | 3.92 | 4.02 | -1.71% | 44,397 |
04/24/2026 | 3.84 | 4.17 | 3.83 | 4.09 | +6.79% | 54,091 |
04/23/2026 | 3.76 | 4.02 | 3.76 | 3.83 | +1.86% | 35,636 |
04/22/2026 | 4.02 | 4.04 | 3.75 | 3.76 | -7.84% | 43,356 |
04/21/2026 | 4.16 | 4.27 | 4.05 | 4.08 | -2.16% | 30,228 |
04/20/2026 | 4.27 | 4.27 | 4.15 | 4.17 | -2.80% | 13,931 |
04/17/2026 | 4.30 | 4.35 | 4.19 | 4.29 | +0.94% | 35,786 |
04/16/2026 | 4.05 | 4.35 | 4.05 | 4.25 | +5.20% | 49,142 |
04/15/2026 | 3.94 | 4.05 | 3.85 | 4.04 | +4.39% | 58,309 |
04/14/2026 | 3.88 | 3.97 | 3.81 | 3.87 | +0.52% | 40,149 |
04/13/2026 | 3.59 | 3.93 | 3.59 | 3.85 | +5.77% | 49,136 |
04/10/2026 | 3.80 | 3.80 | 3.51 | 3.64 | -1.89% | 48,247 |
04/09/2026 | 4.05 | 4.05 | 3.70 | 3.71 | -7.94% | 83,243 |
04/08/2026 | 4.03 | 4.10 | 3.88 | 4.03 | +3.87% | 53,867 |
04/07/2026 | 4.02 | 4.05 | 3.83 | 3.88 | -0.64% | 27,441 |
04/06/2026 | 4.00 | 4.19 | 3.79 | 3.91 | -0.38% | 88,154 |
04/02/2026 | 4.16 | 4.21 | 3.92 | 3.92 | -5.08% | 30,301 |
04/01/2026 | 4.05 | 4.29 | 4.04 | 4.13 | +0.73% | 23,846 |
03/31/2026 | 4.03 | 4.15 | 3.79 | 4.10 | +2.24% | 78,831 |
03/30/2026 | 4.01 | 4.21 | 3.78 | 4.01 | -1.23% | 68,877 |
03/27/2026 | 4.10 | 4.24 | 4.04 | 4.06 | -1.46% | 15,558 |
03/26/2026 | 4.10 | 4.25 | 4.06 | 4.12 | -1.44% | 18,319 |
03/25/2026 | 4.15 | 4.40 | 4.12 | 4.18 | +1.21% | 37,051 |
03/24/2026 | 4.28 | 4.34 | 4.12 | 4.13 | -3.50% | 29,633 |
03/23/2026 | 4.08 | 4.44 | 4.03 | 4.28 | +4.90% | 85,681 |
03/20/2026 | 4.01 | 4.09 | 3.90 | 4.08 | +1.24% | 53,923 |
03/19/2026 | 4.13 | 4.30 | 3.80 | 4.03 | -4.50% | 51,095 |
03/18/2026 | 4.48 | 4.60 | 4.21 | 4.22 | -6.01% | 78,935 |
03/17/2026 | 4.47 | 4.68 | 4.42 | 4.49 | -4.06% | 65,211 |
03/16/2026 | 4.15 | 4.70 | 4.04 | 4.68 | +14.71% | 257,175 |
03/13/2026 | 3.69 | 4.11 | 3.67 | 4.08 | +8.51% | 48,469 |
03/12/2026 | 3.90 | 3.90 | 3.52 | 3.76 | -3.84% | 154,409 |
03/11/2026 | 4.59 | 4.61 | 3.60 | 3.91 | -10.11% | 407,957 |
03/10/2026 | 4.88 | 4.96 | 4.14 | 4.35 | -10.12% | 1,084,750 |
03/10/2026 |
$0.15 Earnings | |||||
03/09/2026 | 4.69 | 4.99 | 4.45 | 4.84 | +4.54% | 146,622 |
03/06/2026 | 4.44 | 4.85 | 4.36 | 4.63 | +6.19% | 199,087 |
03/05/2026 | 4.13 | 4.85 | 4.11 | 4.36 | +7.65% | 519,750 |
03/04/2026 | 3.81 | 4.16 | 3.81 | 4.05 | +6.30% | 131,807 |
03/03/2026 | 3.72 | 3.90 | 3.65 | 3.81 | +2.42% | 52,738 |
03/02/2026 | 3.90 | 3.90 | 3.68 | 3.72 | -4.62% | 59,045 |
02/27/2026 | 3.65 | 3.94 | 3.59 | 3.90 | +5.41% | 66,941 |
02/26/2026 | 3.54 | 3.75 | 3.40 | 3.70 | +1.65% | 79,234 |
02/25/2026 | 3.60 | 3.66 | 3.52 | 3.64 | +1.11% | 32,741 |
02/24/2026 | 3.52 | 3.74 | 3.52 | 3.60 | +2.56% | 34,368 |
02/23/2026 | 3.35 | 3.81 | 3.35 | 3.51 | +9.01% | 172,926 |
02/20/2026 | 3.39 | 3.45 | 3.22 | 3.22 | -5.29% | 36,703 |
02/19/2026 | 3.21 | 3.43 | 3.20 | 3.40 | +5.92% | 21,115 |
02/18/2026 | 3.19 | 3.40 | 3.15 | 3.21 | +0.63% | 19,508 |
02/17/2026 | 3.22 | 3.27 | 3.10 | 3.19 | -1.09% | 26,353 |
02/13/2026 | 3.30 | 3.33 | 3.10 | 3.23 | -0.77% | 27,244 |
02/12/2026 | 3.31 | 3.42 | 3.10 | 3.25 | -2.11% | 66,884 |
02/11/2026 | 3.50 | 3.50 | 3.19 | 3.32 | -5.14% | 49,557 |
02/10/2026 | 3.60 | 3.69 | 3.50 | 3.50 | -2.78% | 25,934 |
02/09/2026 | 3.68 | 3.68 | 3.47 | 3.60 | -1.10% | 14,745 |
02/06/2026 | 3.58 | 3.70 | 3.51 | 3.64 | +1.39% | 33,718 |
02/05/2026 | 3.70 | 3.87 | 3.47 | 3.59 | -4.52% | 33,936 |
02/04/2026 | 4.02 | 4.02 | 3.67 | 3.76 | -5.53% | 56,466 |
02/03/2026 | 4.14 | 4.14 | 3.85 | 3.98 | -2.45% | 35,500 |
02/02/2026 | 4.08 | 4.23 | 3.90 | 4.08 | -0.97% | 48,941 |