Stockscreener 앱 받기
2.71
3.56%
-0.10
Motorsport Games Inc 주식 (MSGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-13 | $2.80 | $2.65 | $0.1496 | 21,897.0 | -3.56% |
| 2025-06-12 | $2.97 | $2.81 | $0.1618 | 13,660.0 | -2.77% |
| 2025-06-11 | $2.94 | $2.85 | $0.09 | 7,058.0 | +0.52% |
| 2025-06-10 | $3.00 | $2.81 | $0.1871 | 16,023.0 | +1.41% |
| 2025-06-09 | $2.99 | $2.72 | $0.2691 | 30,145.0 | +1.61% |
| 2025-06-06 | $2.82 | $2.67 | $0.1472 | 18,464.0 | +0.00% |
| 2025-06-05 | $2.98 | $2.75 | $0.2241 | 138,551.0 | -6.06% |
| 2025-06-04 | $3.07 | $2.77 | $0.295 | 54,461.0 | -3.26% |
| 2025-06-03 | $3.10 | $2.76 | $0.3393 | 34,808.0 | +9.25% |
| 2025-06-02 | $3.12 | $2.50 | $0.615 | 153,335.0 | -9.06% |
| 2025-05-30 | $3.33 | $3.00 | $0.33 | 98,507.0 | +1.31% |
| 2025-05-29 | $3.33 | $3.00 | $0.33 | 194,721.0 | -8.68% |
| 2025-05-28 | $3.40 | $3.17 | $0.23 | 92,467.0 | +1.52% |
| 2025-05-27 | $3.50 | $2.96 | $0.54 | 392,321.0 | +11.15% |
| 2025-05-23 | $2.99 | $2.81 | $0.1789 | 62,050.0 | -0.67% |
| 2025-05-22 | $3.00 | $2.91 | $0.09 | 43,214.0 | +1.36% |
| 2025-05-21 | $2.98 | $2.82 | $0.16 | 43,511.0 | +1.38% |
| 2025-05-20 | $2.93 | $2.78 | $0.1475 | 69,356.0 | +0.35% |
| 2025-05-19 | $2.98 | $2.76 | $0.2225 | 114,881.0 | +3.96% |
| 2025-05-16 | $2.88 | $2.51 | $0.37 | 72,910.0 | +13.01% |
| 2025-05-15 | $2.58 | $2.45 | $0.1292 | 21,370.0 | -1.99% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $3.12 | $2.50 | $0.615 | 510,299.0 | -12.30% |
| 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% |
5.14%
3.65%
자본화:
|
볼륨(24시간):