Stockscreener 앱 받기
2.91
3.00%
-0.09
Motorsport Games Inc 주식 (MSGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $3.06 | $2.91 | $0.155 | 10,810.0 | -3.00% |
| 2025-08-26 | $3.13 | $2.93 | $0.1984 | 10,773.0 | -0.99% |
| 2025-08-25 | $3.18 | $2.98 | $0.20 | 34,672.0 | +3.37% |
| 2025-08-22 | $2.98 | $2.86 | $0.116 | 11,219.0 | +4.68% |
| 2025-08-21 | $2.89 | $2.79 | $0.1022 | 6,325.0 | -4.44% |
| 2025-08-20 | $2.96 | $2.85 | $0.1069 | 30,324.0 | -0.34% |
| 2025-08-19 | $2.97 | $2.89 | $0.08 | 22,782.0 | +0.68% |
| 2025-08-18 | $3.17 | $2.76 | $0.41 | 37,963.0 | +0.52% |
| 2025-08-15 | $3.14 | $2.90 | $0.235 | 34,800.0 | -5.68% |
| 2025-08-14 | $3.70 | $3.08 | $0.62 | 47,293.0 | -11.24% |
| 2025-08-13 | $3.78 | $3.40 | $0.38 | 61,745.0 | +1.17% |
| 2025-08-12 | $3.77 | $3.35 | $0.4168 | 82,124.0 | +3.94% |
| 2025-08-11 | $3.44 | $3.26 | $0.1817 | 25,893.0 | +0.00% |
| 2025-08-08 | $3.42 | $3.16 | $0.26 | 14,272.0 | +5.43% |
| 2025-08-07 | $3.24 | $3.11 | $0.13 | 31,520.0 | -2.19% |
| 2025-08-06 | $3.25 | $3.18 | $0.0726 | 17,491.0 | +0.00% |
| 2025-08-05 | $3.23 | $3.10 | $0.13 | 61,149.0 | +2.56% |
| 2025-08-04 | $3.18 | $3.02 | $0.155 | 13,596.0 | +4.35% |
| 2025-08-01 | $2.99 | $2.80 | $0.19 | 36,735.0 | -0.66% |
| 2025-07-31 | $3.11 | $2.96 | $0.15 | 27,015.0 | -3.22% |
| 2025-07-30 | $3.25 | $3.10 | $0.15 | 29,969.0 | -4.60% |
| 2025-07-29 | $3.71 | $3.26 | $0.45 | 31,907.0 | -9.70% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $3.78 | $2.76 | $1.02 | 602,296.0 | -3.32% |
| 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% |
4.97%
0.21%
자본화:
|
볼륨(24시간):