Motorsport Games Inc.
MSGMNASDAQTechnology● Active
$4.18
+$0.12(+2.96%)
Market Cap$22608872
P/E Ratio—
52W High$5.558
52W Low$2.105
Motorsport Games Inc.（MSGM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
msgm · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$160.70
Oct 20, 2021
-97.4% from here
5-Year Low5Y
$0.7306
Apr 9, 2025
+472.1% from low
IPO Priceadj.
$350.00
Jan 13, 2021
-98.8% since IPO
1 Year Ago
$2.84
Jun 9, 2025
+47.2% in 1Y
5 Years Ago
$136.05
Jun 8, 2021
-96.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MSGM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.01 | $4.28 | $3.96 | $4.18 | $4.18 | 55K | +4.24% |
| Jun 4, 2026 | $4.17 | $4.17 | $4.02 | $4.06 | $4.06 | 17K | -2.64% |
| Jun 3, 2026 | $4.21 | $4.29 | $3.95 | $4.19 | $4.19 | 42K | -0.48% |
| Jun 2, 2026 | $4.26 | $4.35 | $4.14 | $4.15 | $4.15 | 28K | -2.58% |
| Jun 1, 2026 | $4.15 | $4.35 | $4.05 | $4.29 | $4.29 | 58K | +3.37% |
| May 29, 2026 | $4.16 | $4.16 | $4.02 | $4.15 | $4.15 | 9K | -0.24% |
| May 28, 2026 | $4.12 | $4.24 | $3.95 | $4.19 | $4.19 | 90K | +1.70% |
| May 27, 2026 | $4.27 | $4.28 | $4.05 | $4.18 | $4.18 | 48K | -2.11% |
| May 26, 2026 | $4.49 | $4.50 | $4.15 | $4.44 | $4.44 | 53K | -1.11% |
| May 22, 2026 | $4.53 | $4.63 | $4.21 | $4.49 | $4.49 | 67K | -0.88% |
| May 21, 2026 | $4.58 | $4.68 | $4.36 | $4.67 | $4.67 | 77K | +1.97% |
| May 20, 2026 | $4.67 | $4.67 | $4.47 | $4.64 | $4.64 | 61K | -0.64% |
| May 19, 2026 | $4.62 | $4.78 | $4.59 | $4.70 | $4.70 | 60K | +1.73% |
| May 18, 2026 | $4.42 | $4.70 | $4.42 | $4.70 | $4.70 | 75K | +6.33% |
| May 15, 2026 | $4.50 | $4.55 | $4.36 | $4.50 | $4.50 | 71K | +0.00% |
| May 14, 2026 | $4.35 | $4.51 | $3.94 | $4.50 | $4.50 | 295K | +3.45% |
| May 13, 2026 | $5.16 | $5.21 | $4.90 | $5.07 | $5.07 | 325K | -1.74% |
| May 12, 2026 | $5.20 | $5.56 | $5.15 | $5.32 | $5.32 | 140K | +2.31% |
| May 11, 2026 | $4.90 | $5.36 | $4.88 | $5.32 | $5.32 | 110K | +8.57% |
| May 8, 2026 | $4.50 | $5.00 | $4.50 | $4.90 | $4.90 | 83K | +8.89% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MSGM
Jan 1 → Dec 31 · 6 years2026+31.9%$3.17 → $4.18
+31.9%
2025+136.6%$1.34 → $3.17
+136.6%
2024-55.5%$3.01 → $1.34
-55.5%
2023-29.8%$4.40 → $3.09
-29.8%
2022-88.9%$37.50 → $4.15
-88.9%
2021-75.0%$136.00 → $34.00
-75.0%
Best Year2025 · +136.6%
Worst Year2022 · -88.9%
Positive Years2 / 6
Avg Annual Return-13.5%
6Y Total Return-96.9%
6Y CAGR~-44.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in MSGM?
If you invested $1,000 in MSGM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$12
Total Return-98.8%
CAGR~-58.8% / yr
Profit$-988
Based on Jan 13, 2021 · $350.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Motorsport Games Inc.（MSGM）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MSGM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MSGM 历史股价FMP 日线复权 OHLCV