Motorsport Games Inc. (MSGM) stock
MSGMNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 12, 2026Score 14/3054% below fair value
$4.35−0.03 (-0.68%)
Close on Nov 11, 2026Market cap $19.96MP/E 10.1Yield –
Price history
Motorsport Games share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$4.35
-0.68% on the day
52-week range
$2.46 – $5.65
-23.0% from the high
Change over 52 weeks
+29.9%
From $3.35 on Nov 11, 2025
Average volume
71,046
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $4.36 | $4.45 | $4.30 | $4.35 | -0.68% | 25,731 |
| Nov 10, 2026 | $4.25 | $4.38 | $4.21 | $4.38 | +1.86% | 34,213 |
| Nov 9, 2026 | $4.25 | $4.36 | $4.10 | $4.30 | +1.18% | 132,922 |
| Nov 6, 2026 | $4.22 | $4.42 | $4.21 | $4.25 | -0.47% | 31,828 |
| Nov 5, 2026 | $4.47 | $4.47 | $4.23 | $4.27 | -3.61% | 41,961 |
| Nov 4, 2026 | $4.67 | $4.67 | $4.40 | $4.43 | -5.94% | 50,657 |
| Nov 3, 2026 | $4.97 | $5.10 | $4.62 | $4.71 | -5.04% | 26,377 |
| Nov 2, 2026 | $4.65 | $4.96 | $4.60 | $4.96 | +8.30% | 78,443 |
| Oct 30, 2026 | $4.57 | $4.62 | $4.43 | $4.58 | -1.72% | 81,922 |
| Oct 29, 2026 | $4.42 | $4.68 | $4.42 | $4.66 | +4.02% | 45,010 |
| Oct 28, 2026 | $4.58 | $4.63 | $4.42 | $4.48 | -2.40% | 42,538 |
| Oct 27, 2026 | $4.59 | $4.65 | $4.35 | $4.59 | -0.86% | 77,689 |
| Oct 26, 2026 | $4.90 | $4.95 | $4.58 | $4.63 | -5.51% | 117,806 |
| Oct 23, 2026 | $5.18 | $5.30 | $4.90 | $4.90 | -5.22% | 46,954 |
| Oct 22, 2026 | $5.03 | $5.41 | $4.92 | $5.17 | +2.58% | 66,666 |
| Oct 21, 2026 | $5.20 | $5.34 | $5.04 | $5.04 | -2.14% | 33,961 |
| Oct 20, 2026 | $5.22 | $5.39 | $5.05 | $5.15 | -2.83% | 67,685 |
| Oct 19, 2026 | $5.52 | $5.57 | $5.20 | $5.30 | -5.69% | 117,318 |
| Oct 16, 2026 | $5.45 | $5.65 | $5.38 | $5.62 | +3.12% | 86,267 |
| Oct 15, 2026 | $5.03 | $5.47 | $5.03 | $5.45 | +2.25% | 59,865 |
| Oct 14, 2026 | $5.36 | $5.42 | $5.28 | $5.33 | -1.66% | 43,781 |
| Oct 13, 2026 | $5.22 | $5.50 | $5.21 | $5.42 | +2.26% | 56,584 |
| Oct 12, 2026 | $5.49 | $5.49 | $5.04 | $5.30 | +3.31% | 123,296 |
| Oct 9, 2026 | $5.10 | $5.22 | $5.05 | $5.13 | -0.58% | 37,932 |
| Oct 8, 2026 | $5.35 | $5.35 | $5.00 | $5.16 | -3.55% | 83,863 |
| Oct 7, 2026 | $5.23 | $5.47 | $5.10 | $5.35 | +2.88% | 87,779 |
| Oct 6, 2026 | $5.40 | $5.50 | $5.13 | $5.20 | -3.35% | 72,346 |
| Oct 5, 2026 | $4.92 | $5.40 | $4.87 | $5.38 | +10.70% | 242,060 |
| Oct 2, 2026 | $4.86 | $5.07 | $4.71 | $4.86 | +0.41% | 62,761 |
| Oct 1, 2026 | $4.90 | $5.08 | $4.83 | $4.84 | -0.62% | 114,996 |
| Sep 30, 2026 | $4.54 | $4.93 | $4.48 | $4.87 | +7.27% | 120,065 |
| Sep 29, 2026 | $4.31 | $4.60 | $4.31 | $4.54 | +2.71% | 69,293 |
| Sep 28, 2026 | $4.36 | $4.42 | $4.31 | $4.42 | +3.27% | 62,003 |
| Sep 25, 2026 | $4.26 | $4.43 | $4.23 | $4.28 | +2.15% | 52,295 |
| Sep 24, 2026 | $4.23 | $4.28 | $4.17 | $4.19 | -3.68% | 50,499 |
| Sep 23, 2026 | $4.28 | $4.47 | $4.22 | $4.35 | +2.84% | 50,583 |
| Sep 22, 2026 | $4.20 | $4.30 | $4.20 | $4.23 | -0.47% | 43,749 |
| Sep 21, 2026 | $4.18 | $4.35 | $4.16 | $4.25 | +2.41% | 86,001 |
| Sep 18, 2026 | $4.29 | $4.47 | $4.14 | $4.15 | -8.39% | 163,925 |
| Sep 17, 2026 | $4.47 | $4.78 | $4.47 | $4.53 | +5.35% | 149,116 |
| Sep 16, 2026 | $4.27 | $4.64 | $4.26 | $4.30 | -1.60% | 70,326 |
| Sep 15, 2026 | $4.38 | $4.55 | $4.35 | $4.37 | -1.80% | 79,965 |
| Sep 14, 2026 | $4.85 | $4.85 | $4.30 | $4.45 | -10.46% | 232,479 |
| Sep 11, 2026 | $4.64 | $5.21 | $4.64 | $4.97 | +7.34% | 184,205 |
| Sep 10, 2026 | $5.12 | $5.12 | $4.62 | $4.63 | -10.96% | 71,987 |
| Sep 9, 2026 | $4.83 | $5.25 | $4.66 | $5.20 | +8.33% | 234,127 |
| Sep 8, 2026 | $4.85 | $5.19 | $4.60 | $4.80 | +4.80% | 266,728 |
| Sep 4, 2026 | $4.07 | $4.68 | $4.06 | $4.58 | +13.93% | 313,084 |
| Sep 3, 2026 | $4.16 | $4.27 | $4.01 | $4.02 | -1.47% | 89,429 |
| Sep 2, 2026 | $4.00 | $4.29 | $4.00 | $4.08 | +4.35% | 95,640 |
| Sep 1, 2026 | $4.04 | $4.10 | $3.90 | $3.91 | +0.77% | 54,506 |
| Aug 31, 2026 | $3.84 | $3.97 | $3.83 | $3.88 | -0.26% | 19,547 |
| Aug 28, 2026 | $3.93 | $4.05 | $3.83 | $3.89 | -0.26% | 25,884 |
| Aug 27, 2026 | $3.95 | $3.97 | $3.87 | $3.90 | -2.74% | 52,463 |
| Aug 26, 2026 | $3.96 | $4.10 | $3.96 | $4.01 | +0.50% | 5,666 |
| Aug 25, 2026 | $4.05 | $4.10 | $3.99 | $3.99 | -1.48% | 18,192 |
| Aug 24, 2026 | $4.04 | $4.27 | $3.88 | $4.05 | +2.40% | 46,664 |
| Aug 21, 2026 | $3.70 | $4.06 | $3.50 | $3.96 | +4.08% | 125,179 |
| Aug 20, 2026 | $3.97 | $4.28 | $3.79 | $3.80 | -3.80% | 113,012 |
| Aug 19, 2026 | $4.00 | $4.17 | $3.93 | $3.95 | -1.00% | 13,697 |
| Aug 18, 2026 | $3.85 | $4.10 | $3.85 | $3.99 | +2.84% | 46,703 |
| Aug 17, 2026 | $3.79 | $4.30 | $3.71 | $3.88 | -12.61% | 244,027 |
| Aug 14, 2026 | $4.56 | $4.70 | $4.36 | $4.44 | -0.89% | 96,172 |
| Aug 13, 2026 | $4.36 | $4.65 | $4.33 | $4.48 | +3.23% | 28,943 |
| Aug 12, 2026 | $4.45 | $4.63 | $4.34 | $4.34 | -2.25% | 25,308 |
| Aug 11, 2026 | $4.34 | $4.50 | $4.30 | $4.44 | +2.07% | 18,996 |
| Aug 10, 2026 | $4.24 | $4.63 | $4.20 | $4.35 | +6.10% | 40,120 |
| Aug 7, 2026 | $3.96 | $4.24 | $3.89 | $4.10 | +5.40% | 29,794 |
| Aug 6, 2026 | $4.48 | $4.50 | $3.23 | $3.89 | -12.78% | 280,452 |
| Aug 5, 2026 | $4.39 | $4.56 | $4.31 | $4.46 | +4.45% | 34,750 |
| Aug 4, 2026 | $4.62 | $4.67 | $4.10 | $4.27 | -9.73% | 105,523 |
| Aug 3, 2026 | $4.39 | $4.75 | $4.32 | $4.73 | +9.24% | 28,801 |
| Jul 31, 2026 | $4.48 | $4.48 | $4.33 | $4.33 | -4.84% | 2,557 |
| Jul 30, 2026 | $4.38 | $4.85 | $4.36 | $4.55 | +6.31% | 24,966 |
| Jul 29, 2026 | $4.36 | $4.40 | $4.26 | $4.28 | -1.38% | 11,250 |
| Jul 28, 2026 | $4.45 | $4.57 | $4.23 | $4.34 | -1.59% | 14,633 |
| Jul 27, 2026 | $4.46 | $4.58 | $4.25 | $4.41 | +0.92% | 15,523 |
| Jul 24, 2026 | $4.26 | $4.55 | $4.20 | $4.37 | +4.55% | 32,948 |
| Jul 23, 2026 | $4.43 | $4.45 | $4.15 | $4.18 | -4.78% | 7,560 |
| Jul 22, 2026 | $4.60 | $4.60 | $4.36 | $4.39 | -5.18% | 5,749 |
| Jul 21, 2026 | $4.35 | $4.72 | $4.35 | $4.63 | -2.11% | 5,935 |
| Jul 20, 2026 | $4.57 | $4.85 | $4.42 | $4.73 | +1.94% | 24,559 |
| Jul 17, 2026 | $4.46 | $4.64 | $4.46 | $4.64 | -0.85% | 3,392 |
| Jul 16, 2026 | $4.65 | $4.75 | $4.57 | $4.68 | +2.63% | 25,091 |
| Jul 15, 2026 | $4.38 | $4.73 | $4.30 | $4.56 | +3.64% | 19,348 |
| Jul 14, 2026 | $4.65 | $4.65 | $4.39 | $4.40 | -1.12% | 6,053 |
| Jul 13, 2026 | $4.50 | $4.60 | $4.35 | $4.45 | -3.47% | 9,760 |
| Jul 10, 2026 | $4.54 | $4.77 | $4.54 | $4.61 | -0.22% | 6,327 |
| Jul 9, 2026 | $4.35 | $4.78 | $4.35 | $4.62 | +6.94% | 25,343 |
| Jul 8, 2026 | $4.60 | $4.65 | $4.24 | $4.32 | -7.89% | 22,033 |
| Jul 7, 2026 | $4.79 | $5.02 | $4.57 | $4.69 | -2.09% | 75,916 |
| Jul 6, 2026 | $4.36 | $4.83 | $4.35 | $4.79 | +11.14% | 79,309 |
| Jul 2, 2026 | $4.19 | $4.43 | $3.90 | $4.31 | +5.12% | 83,972 |
| Jul 1, 2026 | $3.91 | $4.20 | $3.83 | $4.10 | +2.50% | 38,157 |
| Jun 30, 2026 | $4.00 | $4.05 | $3.55 | $4.00 | 0.00% | 158,440 |
| Jun 29, 2026 | $3.80 | $4.09 | $3.78 | $4.00 | +4.44% | 42,224 |
| Jun 26, 2026 | $3.92 | $3.92 | $3.78 | $3.83 | -3.28% | 21,966 |
| Jun 25, 2026 | $4.00 | $4.04 | $3.93 | $3.96 | -1.98% | 63,920 |
| Jun 24, 2026 | $4.01 | $4.10 | $3.99 | $4.04 | +0.25% | 33,770 |
| Jun 23, 2026 | $3.96 | $4.11 | $3.92 | $4.03 | +1.00% | 40,419 |
| Jun 22, 2026 | $3.98 | $4.07 | $3.96 | $3.99 | +0.76% | 36,396 |
| Jun 18, 2026 | $3.75 | $3.96 | $3.75 | $3.96 | +5.60% | 39,370 |
| Jun 17, 2026 | $3.92 | $3.92 | $3.75 | $3.75 | -3.85% | 28,679 |
| Jun 16, 2026 | $3.99 | $4.24 | $3.70 | $3.90 | -0.51% | 70,285 |
| Jun 15, 2026 | $4.32 | $4.35 | $3.91 | $3.92 | -10.09% | 49,780 |
| Jun 12, 2026 | $4.13 | $4.39 | $4.13 | $4.36 | +3.81% | 64,959 |
| Jun 11, 2026 | $4.18 | $4.34 | $4.11 | $4.20 | -1.87% | 48,701 |
| Jun 10, 2026 | $4.21 | $4.37 | $4.21 | $4.28 | +1.18% | 14,621 |
| Jun 9, 2026 | $4.19 | $4.29 | $4.11 | $4.23 | -0.47% | 26,153 |
| Jun 8, 2026 | $4.11 | $4.26 | $4.07 | $4.25 | +1.67% | 71,663 |
| Jun 5, 2026 | $4.01 | $4.28 | $3.96 | $4.18 | +2.96% | 55,000 |
| Jun 4, 2026 | $4.17 | $4.17 | $4.02 | $4.06 | -3.10% | 16,480 |
| Jun 3, 2026 | $4.21 | $4.29 | $3.95 | $4.19 | +0.96% | 42,241 |
| Jun 2, 2026 | $4.26 | $4.35 | $4.14 | $4.15 | -3.26% | 27,819 |
| Jun 1, 2026 | $4.15 | $4.35 | $4.05 | $4.29 | +3.37% | 58,064 |
| May 29, 2026 | $4.16 | $4.16 | $4.02 | $4.15 | -0.95% | 9,346 |
| May 28, 2026 | $4.12 | $4.24 | $3.95 | $4.19 | +0.24% | 90,074 |
| May 27, 2026 | $4.27 | $4.28 | $4.05 | $4.18 | -5.86% | 48,448 |
| May 26, 2026 | $4.49 | $4.50 | $4.15 | $4.44 | -1.11% | 53,099 |
| May 22, 2026 | $4.53 | $4.63 | $4.21 | $4.49 | -3.85% | 67,263 |
| May 21, 2026 | $4.58 | $4.68 | $4.36 | $4.67 | +0.65% | 77,026 |
| May 20, 2026 | $4.67 | $4.67 | $4.48 | $4.64 | -1.28% | 60,617 |
| May 19, 2026 | $4.62 | $4.78 | $4.59 | $4.70 | 0.00% | 59,740 |
| May 18, 2026 | $4.42 | $4.70 | $4.42 | $4.70 | +4.44% | 75,097 |
| May 15, 2026 | $4.50 | $4.55 | $4.36 | $4.50 | 0.00% | 71,191 |
| May 14, 2026 | $4.35 | $4.51 | $3.94 | $4.50 | -11.24% | 294,872 |
| May 13, 2026 | $5.16 | $5.21 | $4.90 | $5.07 | -4.70% | 324,942 |
| May 12, 2026 | $5.20 | $5.56 | $5.15 | $5.32 | 0.00% | 139,939 |
| May 11, 2026 | $4.90 | $5.36 | $4.88 | $5.32 | +8.57% | 109,758 |
| May 8, 2026 | $4.50 | $5.00 | $4.50 | $4.90 | +7.46% | 82,476 |
| May 7, 2026 | $4.57 | $4.65 | $4.51 | $4.56 | +1.11% | 31,217 |
| May 6, 2026 | $4.42 | $4.61 | $4.30 | $4.51 | +0.45% | 22,795 |
| May 5, 2026 | $4.42 | $4.53 | $4.34 | $4.49 | +1.58% | 28,051 |
| May 4, 2026 | $4.50 | $4.72 | $4.30 | $4.42 | -2.21% | 56,815 |
| May 1, 2026 | $4.37 | $4.65 | $4.35 | $4.52 | +5.12% | 32,706 |
| Apr 30, 2026 | $4.26 | $4.46 | $4.23 | $4.30 | -0.69% | 22,217 |
| Apr 29, 2026 | $4.39 | $4.56 | $4.33 | $4.33 | -5.04% | 22,820 |
| Apr 28, 2026 | $4.13 | $4.60 | $4.10 | $4.56 | +13.43% | 124,493 |
| Apr 27, 2026 | $4.14 | $4.14 | $3.92 | $4.02 | -1.71% | 44,503 |
| Apr 24, 2026 | $3.84 | $4.17 | $3.83 | $4.09 | +6.79% | 54,091 |
| Apr 23, 2026 | $3.76 | $4.02 | $3.76 | $3.83 | +1.86% | 35,636 |
| Apr 22, 2026 | $4.02 | $4.04 | $3.75 | $3.76 | -7.84% | 43,356 |
| Apr 21, 2026 | $4.16 | $4.27 | $4.05 | $4.08 | -2.16% | 30,228 |
| Apr 20, 2026 | $4.27 | $4.27 | $4.15 | $4.17 | -2.80% | 14,204 |
| Apr 17, 2026 | $4.30 | $4.35 | $4.19 | $4.29 | +0.94% | 35,786 |
| Apr 16, 2026 | $4.05 | $4.35 | $4.05 | $4.25 | +5.20% | 49,142 |
| Apr 15, 2026 | $3.94 | $4.05 | $3.85 | $4.04 | +4.39% | 58,309 |
| Apr 14, 2026 | $3.88 | $3.97 | $3.81 | $3.87 | +0.52% | 40,149 |
| Apr 13, 2026 | $3.59 | $3.93 | $3.59 | $3.85 | +5.77% | 49,136 |
| Apr 10, 2026 | $3.80 | $3.80 | $3.51 | $3.64 | -1.89% | 48,247 |
| Apr 9, 2026 | $4.05 | $4.05 | $3.70 | $3.71 | -7.94% | 83,243 |
| Apr 8, 2026 | $4.03 | $4.10 | $3.88 | $4.03 | +3.87% | 53,867 |
| Apr 7, 2026 | $4.02 | $4.05 | $3.83 | $3.88 | -0.64% | 27,441 |
| Apr 6, 2026 | $4.00 | $4.19 | $3.79 | $3.91 | -0.38% | 88,154 |
| Apr 2, 2026 | $4.16 | $4.21 | $3.92 | $3.92 | -5.08% | 30,301 |
| Apr 1, 2026 | $4.05 | $4.29 | $4.04 | $4.13 | +0.73% | 23,846 |
| Mar 31, 2026 | $4.03 | $4.15 | $3.79 | $4.10 | +2.24% | 78,831 |
| Mar 30, 2026 | $4.01 | $4.21 | $3.78 | $4.01 | -1.23% | 68,877 |
| Mar 27, 2026 | $4.10 | $4.24 | $4.04 | $4.06 | -1.46% | 15,558 |
| Mar 26, 2026 | $4.10 | $4.25 | $4.06 | $4.12 | -1.44% | 18,319 |
| Mar 25, 2026 | $4.15 | $4.40 | $4.12 | $4.18 | +1.21% | 37,051 |
| Mar 24, 2026 | $4.28 | $4.34 | $4.12 | $4.13 | -3.50% | 29,633 |
| Mar 23, 2026 | $4.08 | $4.44 | $4.03 | $4.28 | +4.90% | 85,681 |
| Mar 20, 2026 | $4.01 | $4.09 | $3.90 | $4.08 | +1.24% | 53,923 |
| Mar 19, 2026 | $4.13 | $4.30 | $3.80 | $4.03 | -4.50% | 51,095 |
| Mar 18, 2026 | $4.48 | $4.60 | $4.21 | $4.22 | -6.01% | 78,935 |
| Mar 17, 2026 | $4.47 | $4.68 | $4.42 | $4.49 | -4.06% | 65,211 |
| Mar 16, 2026 | $4.15 | $4.70 | $4.04 | $4.68 | +14.71% | 257,175 |
| Mar 13, 2026 | $3.69 | $4.11 | $3.67 | $4.08 | +8.51% | 48,469 |
| Mar 12, 2026 | $3.90 | $3.90 | $3.52 | $3.76 | -3.84% | 154,409 |
| Mar 11, 2026 | $4.59 | $4.61 | $3.60 | $3.91 | -10.11% | 407,957 |
| Mar 10, 2026 | $4.88 | $4.96 | $4.14 | $4.35 | -10.12% | 1,084,750 |
| Mar 9, 2026 | $4.69 | $4.99 | $4.45 | $4.84 | +4.54% | 146,622 |
| Mar 6, 2026 | $4.44 | $4.85 | $4.36 | $4.63 | +6.19% | 199,087 |
| Mar 5, 2026 | $4.13 | $4.85 | $4.11 | $4.36 | +7.65% | 519,750 |
| Mar 4, 2026 | $3.81 | $4.16 | $3.81 | $4.05 | +6.30% | 131,807 |
| Mar 3, 2026 | $3.72 | $3.90 | $3.65 | $3.81 | +2.42% | 52,738 |
| Mar 2, 2026 | $3.90 | $3.90 | $3.68 | $3.72 | -4.62% | 59,045 |
| Feb 27, 2026 | $3.65 | $3.94 | $3.59 | $3.90 | +5.41% | 66,941 |
| Feb 26, 2026 | $3.54 | $3.75 | $3.40 | $3.70 | +1.65% | 79,234 |
| Feb 25, 2026 | $3.60 | $3.66 | $3.52 | $3.64 | +1.11% | 32,741 |
| Feb 24, 2026 | $3.52 | $3.74 | $3.52 | $3.60 | +2.56% | 34,368 |
| Feb 23, 2026 | $3.35 | $3.81 | $3.35 | $3.51 | +9.01% | 172,926 |
| Feb 20, 2026 | $3.39 | $3.45 | $3.22 | $3.22 | -5.29% | 36,703 |
| Feb 19, 2026 | $3.21 | $3.43 | $3.20 | $3.40 | +5.92% | 21,115 |
| Feb 18, 2026 | $3.19 | $3.40 | $3.15 | $3.21 | +0.63% | 19,508 |
| Feb 17, 2026 | $3.22 | $3.27 | $3.10 | $3.19 | -1.09% | 26,353 |
| Feb 13, 2026 | $3.30 | $3.33 | $3.10 | $3.23 | -0.77% | 27,244 |
| Feb 12, 2026 | $3.31 | $3.42 | $3.10 | $3.25 | -2.11% | 66,884 |
| Feb 11, 2026 | $3.50 | $3.50 | $3.19 | $3.32 | -5.14% | 49,557 |
| Feb 10, 2026 | $3.60 | $3.69 | $3.50 | $3.50 | -2.78% | 25,934 |
| Feb 9, 2026 | $3.68 | $3.68 | $3.47 | $3.60 | -1.10% | 14,745 |
| Feb 6, 2026 | $3.58 | $3.70 | $3.51 | $3.64 | +1.39% | 33,718 |
| Feb 5, 2026 | $3.70 | $3.87 | $3.47 | $3.59 | -4.52% | 33,936 |
| Feb 4, 2026 | $4.02 | $4.02 | $3.67 | $3.76 | -5.53% | 56,466 |
| Feb 3, 2026 | $4.14 | $4.14 | $3.85 | $3.98 | -2.45% | 35,500 |
| Feb 2, 2026 | $4.08 | $4.23 | $3.90 | $4.08 | -0.97% | 48,941 |
| Jan 30, 2026 | $4.31 | $4.33 | $4.03 | $4.12 | -5.72% | 68,853 |
| Jan 29, 2026 | $4.38 | $4.45 | $4.23 | $4.37 | -1.13% | 105,407 |
| Jan 28, 2026 | $4.20 | $4.57 | $4.20 | $4.42 | +4.74% | 102,439 |
| Jan 27, 2026 | $4.24 | $4.35 | $4.20 | $4.22 | +0.24% | 45,924 |
| Jan 26, 2026 | $4.22 | $4.38 | $4.01 | $4.21 | 0.00% | 117,457 |
| Jan 23, 2026 | $3.70 | $4.30 | $3.70 | $4.21 | +13.78% | 132,827 |
| Jan 22, 2026 | $3.28 | $3.74 | $3.28 | $3.70 | +11.11% | 130,787 |
| Jan 21, 2026 | $3.37 | $3.40 | $3.21 | $3.33 | -1.19% | 52,494 |
| Jan 20, 2026 | $3.32 | $3.52 | $3.29 | $3.37 | +1.51% | 137,037 |
| Jan 16, 2026 | $3.22 | $3.43 | $3.10 | $3.32 | -2.35% | 35,527 |
| Jan 15, 2026 | $3.50 | $3.68 | $3.36 | $3.40 | -2.30% | 34,414 |
| Jan 14, 2026 | $3.40 | $3.50 | $3.28 | $3.48 | +4.82% | 32,451 |
| Jan 13, 2026 | $3.62 | $3.66 | $3.30 | $3.32 | -5.68% | 65,286 |
| Jan 12, 2026 | $3.10 | $3.62 | $3.02 | $3.52 | +15.41% | 938,832 |
| Jan 9, 2026 | $3.05 | $3.11 | $3.04 | $3.05 | +0.33% | 14,706 |
| Jan 8, 2026 | $2.99 | $3.16 | $2.99 | $3.04 | +0.33% | 14,499 |
| Jan 7, 2026 | $3.06 | $3.12 | $2.99 | $3.03 | -1.94% | 30,059 |
| Jan 6, 2026 | $3.02 | $3.09 | $3.01 | $3.09 | +1.64% | 35,117 |
| Jan 5, 2026 | $3.13 | $3.20 | $3.02 | $3.04 | 0.00% | 43,759 |
| Jan 2, 2026 | $3.17 | $3.25 | $2.93 | $3.04 | -4.10% | 91,406 |
| Dec 31, 2025 | $3.10 | $3.23 | $3.08 | $3.17 | +1.28% | 26,504 |
| Dec 30, 2025 | $3.15 | $3.15 | $3.05 | $3.13 | +2.29% | 42,065 |
| Dec 29, 2025 | $3.16 | $3.24 | $3.06 | $3.06 | -3.16% | 79,390 |
| Dec 26, 2025 | $3.15 | $3.21 | $3.10 | $3.16 | -0.32% | 34,997 |
| Dec 24, 2025 | $3.12 | $3.17 | $3.06 | $3.17 | +1.28% | 50,322 |
| Dec 23, 2025 | $3.13 | $3.28 | $3.11 | $3.13 | -0.63% | 32,870 |
| Dec 22, 2025 | $3.06 | $3.45 | $3.06 | $3.15 | +2.94% | 77,702 |
| Dec 19, 2025 | $3.21 | $3.21 | $3.06 | $3.06 | -4.67% | 61,297 |
| Dec 18, 2025 | $3.15 | $3.22 | $3.06 | $3.21 | +1.26% | 74,751 |
| Dec 17, 2025 | $2.79 | $3.40 | $2.79 | $3.17 | +13.62% | 259,405 |
| Dec 16, 2025 | $2.66 | $2.81 | $2.66 | $2.79 | +2.95% | 52,512 |
| Dec 15, 2025 | $2.72 | $2.83 | $2.68 | $2.71 | +6.27% | 159,128 |
| Dec 12, 2025 | $2.61 | $2.67 | $2.55 | $2.55 | -3.41% | 36,210 |
| Dec 11, 2025 | $2.65 | $2.69 | $2.64 | $2.64 | -2.22% | 21,301 |
| Dec 10, 2025 | $2.64 | $2.74 | $2.57 | $2.70 | +0.75% | 58,469 |
| Dec 9, 2025 | $2.62 | $2.69 | $2.55 | $2.68 | +2.68% | 82,024 |
| Dec 8, 2025 | $2.57 | $2.74 | $2.57 | $2.61 | +1.56% | 64,708 |
| Dec 5, 2025 | $2.73 | $2.78 | $2.55 | $2.57 | -7.89% | 80,303 |
| Dec 4, 2025 | $2.73 | $2.88 | $2.70 | $2.79 | +0.36% | 47,019 |
| Dec 3, 2025 | $2.66 | $2.80 | $2.66 | $2.78 | +2.58% | 47,863 |
| Dec 2, 2025 | $2.67 | $2.72 | $2.67 | $2.71 | +0.74% | 30,952 |
| Dec 1, 2025 | $2.77 | $2.77 | $2.68 | $2.69 | -3.58% | 65,760 |
| Nov 28, 2025 | $2.83 | $2.88 | $2.75 | $2.79 | -1.41% | 27,375 |
| Nov 26, 2025 | $2.74 | $2.92 | $2.74 | $2.83 | +1.80% | 76,488 |
| Nov 25, 2025 | $2.71 | $2.89 | $2.71 | $2.78 | +1.46% | 62,760 |
| Nov 24, 2025 | $2.68 | $2.77 | $2.65 | $2.74 | +4.98% | 156,471 |
| Nov 21, 2025 | $2.52 | $2.81 | $2.46 | $2.61 | +3.16% | 170,000 |
| Nov 20, 2025 | $2.68 | $3.03 | $2.52 | $2.53 | -4.89% | 399,984 |
| Nov 19, 2025 | $2.76 | $2.90 | $2.60 | $2.66 | -3.97% | 182,546 |
| Nov 18, 2025 | $3.08 | $3.25 | $2.77 | $2.77 | -11.78% | 300,999 |
| Nov 17, 2025 | $2.65 | $3.39 | $2.65 | $3.14 | +19.85% | 704,670 |
| Nov 14, 2025 | $3.21 | $3.60 | $2.57 | $2.62 | -19.38% | 992,220 |
| Nov 13, 2025 | $4.50 | $4.50 | $3.15 | $3.25 | -33.40% | 1,623,101 |
| Nov 12, 2025 | $3.31 | $5.41 | $3.30 | $4.88 | +45.67% | 5,251,440 |
| Nov 11, 2025 | $3.32 | $3.64 | $3.25 | $3.35 | -2.33% | 815,464 |
| Nov 10, 2025 | $3.70 | $3.79 | $3.18 | $3.43 | -8.29% | 2,047,953 |
| Nov 7, 2025 | $4.56 | $4.87 | $3.16 | $3.74 | +70.78% | 105,845,300 |
| Nov 6, 2025 | $2.30 | $2.30 | $2.11 | $2.19 | -4.78% | 14,581,680 |
| Nov 5, 2025 | $2.44 | $2.45 | $2.30 | $2.30 | -3.77% | 3,984 |
| Nov 4, 2025 | $2.40 | $2.40 | $2.30 | $2.39 | -0.42% | 5,918 |
| Nov 3, 2025 | $2.34 | $2.41 | $2.29 | $2.40 | +2.81% | 11,831 |
| Oct 31, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | -2.73% | 1,242 |
| Oct 30, 2025 | $2.36 | $2.41 | $2.36 | $2.40 | – | 5,625 |
Seasonality
MSGM return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 88.0% | -18.3% | -20.2% | 15.2% | -6.4% | -3.3% | -9.7% | -4.9% | 10.6% | -11.5% | -3.5% | -10.6% |
| Months up | 4 of 5 | 0 of 6 | 1 of 6 | 3 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 3 of 6 | 1 of 6 | 3 of 6 | 3 of 5 |
| 2026 | 30.0% | -5.3% | 5.1% | 4.9% | -3.5% | -3.6% | 8.3% | -10.4% | 25.5% | -6.0% | -5.0% | |
| 2025 | 5.2% | -17.7% | -9.5% | 132.4% | 26.6% | -6.1% | 3.8% | -5.7% | -1.4% | -16.6% | 19.5% | 13.6% |
| 2024 | -20.7% | -9.4% | -5.0% | 6.6% | 6.7% | -0.4% | -26.8% | -33.1% | 32.5% | -22.6% | 10.1% | 1.4% |
| 2023 | 415.7% | -57.5% | -37.4% | -14.6% | -12.7% | 1.1% | -20.2% | 23.6% | -14.6% | -24.3% | 0.4% | 12.4% |
| 2022 | 9.7% | -8.6% | -61.3% | -29.5% | -31.5% | 3.3% | -5.8% | 3.0% | -10.7% | 18.0% | -26.4% | -16.2% |
| 2021 | -11.0% | -13.4% | -8.4% | -23.8% | -13.8% | -17.4% | -6.9% | 32.4% | -17.3% | -19.4% | -64.2% |
See a number that looks wrong?