Stockscreener 앱 받기
2.33
1.69%
-0.04
Motorsport Games Inc 주식 (MSGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-14 | $2.37 | $2.29 | $0.08 | 5,665.0 | -1.69% |
| 2025-10-13 | $2.45 | $2.36 | $0.0949 | 28,371.0 | -2.07% |
| 2025-10-10 | $2.62 | $2.42 | $0.205 | 12,719.0 | -5.84% |
| 2025-10-09 | $2.65 | $2.54 | $0.105 | 3,907.0 | +1.58% |
| 2025-10-08 | $2.59 | $2.52 | $0.073 | 12,647.0 | -2.69% |
| 2025-10-07 | $2.67 | $2.58 | $0.085 | 10,025.0 | -1.14% |
| 2025-10-06 | $2.69 | $2.60 | $0.0939 | 13,554.0 | -2.23% |
| 2025-10-03 | $2.71 | $2.61 | $0.095 | 24,110.0 | +2.28% |
| 2025-10-02 | $2.81 | $2.61 | $0.20 | 28,899.0 | -3.93% |
| 2025-10-01 | $2.83 | $2.71 | $0.1229 | 22,638.0 | -2.23% |
| 2025-09-30 | $2.80 | $2.75 | $0.0499 | 1,120.0 | -0.18% |
| 2025-09-29 | $2.85 | $2.75 | $0.10 | 10,818.0 | -0.18% |
| 2025-09-26 | $2.84 | $2.78 | $0.0594 | 22,869.0 | +0.00% |
| 2025-09-25 | $2.97 | $2.75 | $0.22 | 10,816.0 | -1.75% |
| 2025-09-24 | $2.87 | $2.75 | $0.12 | 5,681.0 | +0.70% |
| 2025-09-23 | $2.88 | $2.75 | $0.13 | 13,028.0 | +1.43% |
| 2025-09-22 | $2.88 | $2.78 | $0.10 | 7,516.0 | -3.11% |
| 2025-09-19 | $2.89 | $2.77 | $0.1184 | 11,810.0 | +3.44% |
| 2025-09-18 | $2.83 | $2.68 | $0.1536 | 9,668.0 | +3.10% |
| 2025-09-17 | $2.84 | $2.71 | $0.13 | 17,413.0 | -3.73% |
| 2025-09-16 | $2.92 | $2.75 | $0.17 | 12,859.0 | +0.67% |
Motorsport Games Inc 주식 (MSGM) 연도별 가격 이력
이 심층 분석에서는 Motorsport Games Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSGM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Motorsport Games Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Motorsport Games Inc 주식 (MSGM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $2.83 | $2.29 | $0.5429 | 168,200.0 | -16.79% |
| 2025-09 | $3.00 | $2.68 | $0.315 | 267,905.0 | -1.40% |
| 2025-08 | $3.78 | $2.76 | $1.02 | 602,685.0 | -5.65% |
| 2025-07 | $3.92 | $2.83 | $1.09 | 1,069,843.0 | +3.79% |
| 2025-06 | $3.12 | $2.50 | $0.615 | 708,427.0 | -6.15% |
| 2025-05 | $3.50 | $2.23 | $1.27 | 1,809,208.0 | +26.64% |
| 2025-04 | $3.10 | $0.7306 | $2.37 | 45,567,561.0 | +132.38% |
| 2025-03 | $1.40 | $1.04 | $0.36 | 474,878.0 | -9.48% |
| 2025-02 | $1.44 | $1.13 | $0.31 | 418,200.0 | -17.73% |
| 2025-01 | $1.58 | $1.24 | $0.3399 | 838,052.0 | +5.22% |
Motorsport Games Inc 주식 (MSGM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.48 | $1.02 | $0.46 | 763,624.0 | +9.77% |
| 2024-11 | $1.39 | $1.05 | $0.3443 | 524,940.0 | +10.08% |
| 2024-10 | $1.64 | $1.18 | $0.46 | 990,825.0 | -22.58% |
| 2024-09 | $1.87 | $1.05 | $0.818 | 82,647,843.0 | +32.48% |
| 2024-08 | $1.86 | $1.01 | $0.8475 | 5,004,440.0 | -33.14% |
| 2024-07 | $2.43 | $1.66 | $0.77 | 273,743.0 | -26.78% |
| 2024-06 | $3.20 | $2.15 | $1.05 | 3,299,406.0 | -0.42% |
| 2024-05 | $3.75 | $2.19 | $1.56 | 8,229,605.0 | +6.67% |
| 2024-04 | $4.16 | $2.00 | $2.16 | 13,917,002.0 | +6.64% |
| 2024-03 | $2.44 | $2.02 | $0.42 | 146,587.0 | -4.95% |
| 2024-02 | $3.05 | $2.22 | $0.83 | 424,812.0 | -9.42% |
| 2024-01 | $3.11 | $2.40 | $0.71 | 181,024.0 | -20.68% |
Motorsport Games Inc 주식 (MSGM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.69 | $2.10 | $1.59 | 658,760.0 | +12.36% |
| 2023-11 | $3.20 | $2.32 | $0.88 | 258,239.0 | +0.36% |
| 2023-10 | $4.73 | $2.69 | $2.04 | 926,432.0 | -24.31% |
| 2023-09 | $4.48 | $3.54 | $0.94 | 404,678.0 | -14.62% |
| 2023-08 | $8.71 | $3.61 | $5.10 | 32,625,995.0 | +23.55% |
| 2023-07 | $4.56 | $3.17 | $1.39 | 412,335.0 | -20.19% |
| 2023-06 | $5.24 | $4.02 | $1.22 | 479,551.0 | +1.11% |
| 2023-05 | $6.15 | $4.04 | $2.11 | 1,740,054.0 | -12.67% |
| 2023-04 | $8.88 | $4.76 | $4.12 | 7,424,537.0 | -14.56% |
| 2023-03 | $12.99 | $5.32 | $7.67 | 4,487,414.0 | -37.36% |
| 2023-02 | $49.50 | $7.93 | $41.57 | 31,731,583.0 | -57.48% |
| 2023-01 | $27.60 | $2.54 | $25.06 | 54,470,974.0 | +415.66% |
0.00%
1.95%
자본화:
|
볼륨(24시간):