2m 2m 2m 2m 2m 2m 2m
MTRSPORT GAMES-A (MSGM)
NASDAQ
$5.19+$0.02 (+0.39%)
Price as of Oct 22, 2026 7:30 PM EDT- $23.1MMarket Cap
- 117.23%1-Year Change
- Electronic Gaming & MultimediaIndustry
MTRSPORT GAMES-A (MSGM)
$5.19+$0.02 (+0.39%)
- 1 Month+22.22%Low Price$4.19High Price$5.62
- 3 Months+17.77%Low Price$3.80High Price$5.62
- 1 Year+117.23%Low Price$2.19High Price$5.62
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 5.03 | 5.41 | 4.92 | 5.17 | +2.58% | 66,666 |
10/21/2026 | 5.20 | 5.34 | 5.04 | 5.04 | -2.14% | 33,961 |
10/20/2026 | 5.22 | 5.39 | 5.05 | 5.15 | -2.83% | 67,685 |
10/19/2026 | 5.52 | 5.57 | 5.20 | 5.30 | -5.69% | 117,215 |
10/16/2026 | 5.45 | 5.65 | 5.38 | 5.62 | +3.12% | 86,267 |
10/15/2026 | 5.03 | 5.47 | 5.03 | 5.45 | +2.25% | 59,865 |
10/14/2026 | 5.36 | 5.42 | 5.28 | 5.33 | -1.66% | 43,781 |
10/13/2026 | 5.22 | 5.50 | 5.21 | 5.42 | +2.26% | 56,584 |
10/12/2026 | 5.49 | 5.49 | 5.04 | 5.30 | +3.31% | 123,296 |
10/09/2026 | 5.10 | 5.22 | 5.05 | 5.13 | -0.58% | 37,932 |
10/08/2026 | 5.35 | 5.35 | 5.00 | 5.16 | -3.55% | 83,863 |
10/07/2026 | 5.23 | 5.47 | 5.10 | 5.35 | +2.88% | 87,779 |
10/06/2026 | 5.40 | 5.50 | 5.13 | 5.20 | -3.35% | 72,346 |
10/05/2026 | 4.92 | 5.40 | 4.87 | 5.38 | +10.70% | 242,060 |
10/02/2026 | 4.86 | 5.07 | 4.71 | 4.86 | +0.41% | 62,761 |
10/01/2026 | 4.90 | 5.08 | 4.83 | 4.84 | -0.62% | 114,996 |
09/30/2026 | 4.54 | 4.93 | 4.48 | 4.87 | +7.27% | 120,065 |
09/29/2026 | 4.31 | 4.60 | 4.31 | 4.54 | +2.71% | 69,293 |
09/28/2026 | 4.36 | 4.42 | 4.31 | 4.42 | +3.27% | 62,003 |
09/25/2026 | 4.26 | 4.43 | 4.23 | 4.28 | +2.15% | 52,295 |
09/24/2026 | 4.23 | 4.28 | 4.17 | 4.19 | -3.68% | 50,499 |
09/23/2026 | 4.28 | 4.47 | 4.22 | 4.35 | +2.84% | 50,583 |
09/22/2026 | 4.20 | 4.30 | 4.20 | 4.23 | -0.47% | 43,749 |
09/21/2026 | 4.18 | 4.35 | 4.16 | 4.25 | +2.41% | 86,001 |
09/18/2026 | 4.29 | 4.47 | 4.14 | 4.15 | -8.39% | 163,925 |
09/17/2026 | 4.47 | 4.78 | 4.47 | 4.53 | +5.35% | 149,116 |
09/16/2026 | 4.27 | 4.64 | 4.26 | 4.30 | -1.60% | 70,326 |
09/15/2026 | 4.38 | 4.55 | 4.35 | 4.37 | -1.80% | 79,965 |
09/14/2026 | 4.85 | 4.85 | 4.30 | 4.45 | -10.46% | 232,479 |
09/11/2026 | 4.64 | 5.21 | 4.64 | 4.97 | +7.34% | 184,205 |
09/10/2026 | 5.12 | 5.12 | 4.62 | 4.63 | -10.96% | 71,987 |
09/09/2026 | 4.83 | 5.25 | 4.66 | 5.20 | +8.33% | 234,127 |
09/08/2026 | 4.85 | 5.19 | 4.60 | 4.80 | +4.80% | 266,187 |
09/04/2026 | 4.07 | 4.68 | 4.06 | 4.58 | +13.93% | 313,084 |
09/03/2026 | 4.16 | 4.27 | 4.01 | 4.02 | -1.47% | 89,429 |
09/02/2026 | 4.00 | 4.29 | 4.00 | 4.08 | +4.35% | 95,640 |
09/01/2026 | 4.04 | 4.10 | 3.90 | 3.91 | +0.77% | 54,506 |
08/31/2026 | 3.84 | 3.97 | 3.83 | 3.88 | -0.26% | 19,547 |
08/28/2026 | 3.93 | 4.05 | 3.83 | 3.89 | -0.26% | 25,884 |
08/27/2026 | 3.95 | 3.97 | 3.87 | 3.90 | -2.74% | 52,463 |
08/26/2026 | 3.96 | 4.10 | 3.96 | 4.01 | +0.50% | 5,666 |
08/25/2026 | 4.05 | 4.10 | 3.99 | 3.99 | -1.48% | 18,192 |
08/24/2026 | 4.04 | 4.27 | 3.88 | 4.05 | +2.40% | 46,664 |
08/21/2026 | 3.70 | 4.06 | 3.50 | 3.96 | +4.08% | 125,179 |
08/20/2026 | 3.97 | 4.28 | 3.79 | 3.80 | -3.80% | 113,012 |
08/19/2026 | 4.00 | 4.17 | 3.93 | 3.95 | -1.00% | 13,697 |
08/18/2026 | 3.85 | 4.10 | 3.85 | 3.99 | +2.84% | 46,703 |
08/17/2026 | 3.79 | 4.30 | 3.71 | 3.88 | -12.61% | 244,027 |
08/14/2026 | 4.56 | 4.70 | 4.36 | 4.44 | -0.89% | 96,172 |
08/14/2026 |
$0.08 Earnings | |||||
08/13/2026 | 4.36 | 4.65 | 4.33 | 4.48 | +3.23% | 28,943 |
08/12/2026 | 4.45 | 4.63 | 4.34 | 4.34 | -2.25% | 25,308 |
08/11/2026 | 4.34 | 4.50 | 4.30 | 4.44 | +2.07% | 18,996 |
08/10/2026 | 4.24 | 4.63 | 4.20 | 4.35 | +6.10% | 40,120 |
08/07/2026 | 3.96 | 4.24 | 3.89 | 4.10 | +5.40% | 29,794 |
08/06/2026 | 4.48 | 4.50 | 3.23 | 3.89 | -12.78% | 280,452 |
08/05/2026 | 4.39 | 4.56 | 4.31 | 4.46 | +4.45% | 34,750 |
08/04/2026 | 4.62 | 4.67 | 4.10 | 4.27 | -9.73% | 105,523 |
08/03/2026 | 4.39 | 4.75 | 4.32 | 4.73 | +9.24% | 28,801 |
07/31/2026 | 4.48 | 4.48 | 4.33 | 4.33 | -4.84% | 2,557 |
07/30/2026 | 4.38 | 4.85 | 4.36 | 4.55 | +6.31% | 24,966 |
07/29/2026 | 4.36 | 4.40 | 4.26 | 4.28 | -1.38% | 11,250 |
07/28/2026 | 4.45 | 4.57 | 4.23 | 4.34 | -1.59% | 14,633 |
07/27/2026 | 4.46 | 4.58 | 4.25 | 4.41 | +0.92% | 15,523 |
07/24/2026 | 4.26 | 4.55 | 4.20 | 4.37 | +4.55% | 32,948 |
07/23/2026 | 4.43 | 4.45 | 4.15 | 4.18 | -4.78% | 7,560 |
07/22/2026 | 4.60 | 4.60 | 4.36 | 4.39 | -5.18% | 5,749 |
07/21/2026 | 4.35 | 4.72 | 4.35 | 4.63 | -2.11% | 5,935 |
07/20/2026 | 4.57 | 4.85 | 4.42 | 4.73 | +1.94% | 24,559 |
07/17/2026 | 4.46 | 4.64 | 4.46 | 4.64 | -0.85% | 3,392 |
07/16/2026 | 4.65 | 4.75 | 4.57 | 4.68 | +2.63% | 25,091 |
07/15/2026 | 4.38 | 4.73 | 4.30 | 4.56 | +3.64% | 19,348 |
07/14/2026 | 4.65 | 4.65 | 4.39 | 4.40 | -1.12% | 6,010 |
07/13/2026 | 4.50 | 4.60 | 4.35 | 4.45 | -3.47% | 9,760 |
07/10/2026 | 4.54 | 4.77 | 4.54 | 4.61 | -0.22% | 6,327 |
07/09/2026 | 4.35 | 4.78 | 4.35 | 4.62 | +6.94% | 25,343 |
07/08/2026 | 4.60 | 4.65 | 4.24 | 4.32 | -7.89% | 22,033 |
07/07/2026 | 4.79 | 5.02 | 4.57 | 4.69 | -2.09% | 75,916 |
07/06/2026 | 4.36 | 4.83 | 4.35 | 4.79 | +11.14% | 79,309 |
07/02/2026 | 4.19 | 4.43 | 3.90 | 4.31 | +5.12% | 83,972 |
07/01/2026 | 3.91 | 4.20 | 3.83 | 4.10 | +2.50% | 38,157 |
06/30/2026 | 4.00 | 4.05 | 3.55 | 4.00 | 0.00% | 158,440 |
06/29/2026 | 3.80 | 4.09 | 3.78 | 4.00 | +4.44% | 42,224 |
06/26/2026 | 3.92 | 3.92 | 3.78 | 3.83 | -3.28% | 21,966 |
06/25/2026 | 4.00 | 4.04 | 3.93 | 3.96 | -1.98% | 63,920 |
06/24/2026 | 4.01 | 4.10 | 3.99 | 4.04 | +0.25% | 33,770 |
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 |