Stockscreener 앱 받기
5.23
1.32%
-0.07
Motorsport Games Inc 주식 (MSGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $5.39 | $5.21 | $0.18 | 22,338.0 | -1.32% |
| 2026-10-12 | $5.49 | $5.04 | $0.45 | 123,297.0 | +3.31% |
| 2026-10-09 | $5.22 | $5.05 | $0.17 | 37,933.0 | -0.58% |
| 2026-10-08 | $5.35 | $5.00 | $0.3499 | 83,863.0 | -3.55% |
| 2026-10-07 | $5.47 | $5.10 | $0.37 | 87,780.0 | +2.88% |
| 2026-10-06 | $5.50 | $5.13 | $0.37 | 72,347.0 | -3.35% |
| 2026-10-05 | $5.40 | $4.87 | $0.53 | 242,060.0 | +10.70% |
| 2026-10-02 | $5.07 | $4.71 | $0.356 | 62,761.0 | +0.41% |
| 2026-10-01 | $5.08 | $4.83 | $0.25 | 114,997.0 | -0.62% |
| 2026-09-30 | $4.93 | $4.48 | $0.4492 | 120,066.0 | +7.27% |
| 2026-09-29 | $4.60 | $4.31 | $0.29 | 69,172.0 | +2.71% |
| 2026-09-28 | $4.42 | $4.31 | $0.11 | 62,004.0 | +3.27% |
| 2026-09-25 | $4.43 | $4.23 | $0.1964 | 52,296.0 | +2.15% |
| 2026-09-24 | $4.28 | $4.17 | $0.11 | 50,498.0 | -3.68% |
| 2026-09-23 | $4.47 | $4.22 | $0.2499 | 50,584.0 | +2.84% |
| 2026-09-22 | $4.30 | $4.20 | $0.10 | 43,749.0 | -0.47% |
| 2026-09-21 | $4.35 | $4.16 | $0.19 | 85,997.0 | +2.41% |
| 2026-09-18 | $4.47 | $4.14 | $0.3304 | 163,874.0 | -8.39% |
| 2026-09-17 | $4.78 | $4.47 | $0.31 | 147,983.0 | +5.35% |
| 2026-09-16 | $4.64 | $4.26 | $0.3783 | 70,321.0 | -1.60% |
| 2026-09-15 | $4.55 | $4.35 | $0.20 | 79,964.0 | -1.80% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $5.50 | $4.71 | $0.786 | 847,376.0 | +7.39% |
| 2026-09 | $5.25 | $3.90 | $1.35 | 2,535,233.0 | +25.52% |
| 2026-08 | $4.75 | $3.23 | $1.52 | 1,394,431.0 | -10.39% |
| 2026-07 | $5.01 | $3.83 | $1.18 | 537,280.0 | +8.25% |
| 2026-06 | $4.39 | $3.55 | $0.84 | 1,010,271.0 | -3.61% |
| 2026-05 | $5.56 | $3.94 | $1.62 | 1,570,506.0 | -3.49% |
| 2026-04 | $4.60 | $3.51 | $1.09 | 960,743.0 | +4.88% |
| 2026-03 | $4.99 | $3.52 | $1.47 | 3,433,797.0 | +5.13% |
| 2026-02 | $4.22 | $3.10 | $1.13 | 879,202.0 | -5.34% |
| 2026-01 | $4.57 | $2.93 | $1.64 | 2,212,648.0 | +29.97% |
Motorsport Games Inc 주식 (MSGM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.45 | $2.55 | $0.90 | 1,430,054.0 | +12.19% |
| 2025-11 | $5.41 | $2.10 | $3.30 | 118,936,098.0 | +19.52% |
| 2025-10 | $2.83 | $2.21 | $0.6229 | 333,130.0 | -16.63% |
| 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% |
1.82%
7.46%
자본화:
|
볼륨(24시간):