NasdaqCM - Delayed Quote
USD
Motorsport Games Inc. (MSGM)
4.5800
-0.0800
(-1.72%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.5700 | 4.6200 | 4.4300 | 4.5800 | 4.5800 | 81,900 |
|
Oct 29, 2026
|
4.4200 | 4.6800 | 4.4200 | 4.6600 | 4.6600 | 42,700 |
|
Oct 28, 2026
|
4.5800 | 4.6300 | 4.4200 | 4.4800 | 4.4800 | 42,500 |
|
Oct 27, 2026
|
4.5900 | 4.6500 | 4.3500 | 4.5900 | 4.5900 | 77,700 |
|
Oct 26, 2026
|
4.9000 | 4.9450 | 4.5750 | 4.6300 | 4.6300 | 117,800 |
|
Oct 23, 2026
|
5.1770 | 5.3000 | 4.9000 | 4.9000 | 4.9000 | 47,000 |
|
Oct 22, 2026
|
5.0300 | 5.4050 | 4.9150 | 5.1700 | 5.1700 | 66,700 |
|
Oct 21, 2026
|
5.2000 | 5.3400 | 5.0400 | 5.0400 | 5.0400 | 34,000 |
|
Oct 20, 2026
|
5.2200 | 5.3900 | 5.0500 | 5.1500 | 5.1500 | 67,700 |
|
Oct 19, 2026
|
5.5200 | 5.5650 | 5.2000 | 5.3000 | 5.3000 | 117,300 |
|
Oct 16, 2026
|
5.4500 | 5.6500 | 5.3800 | 5.6200 | 5.6200 | 85,800 |
|
Oct 15, 2026
|
5.0300 | 5.4700 | 5.0300 | 5.4500 | 5.4500 | 59,900 |
|
Oct 14, 2026
|
5.3600 | 5.4200 | 5.2800 | 5.3300 | 5.3300 | 43,800 |
|
Oct 13, 2026
|
5.2200 | 5.5000 | 5.2100 | 5.4200 | 5.4200 | 56,600 |
|
Oct 12, 2026
|
5.4900 | 5.4900 | 5.0400 | 5.3000 | 5.3000 | 123,300 |
|
Oct 9, 2026
|
5.1000 | 5.2200 | 5.0500 | 5.1300 | 5.1300 | 37,900 |
|
Oct 8, 2026
|
5.3500 | 5.3500 | 5.0000 | 5.1600 | 5.1600 | 83,900 |
|
Oct 7, 2026
|
5.2300 | 5.4700 | 5.1000 | 5.3500 | 5.3500 | 87,800 |
|
Oct 6, 2026
|
5.4000 | 5.5000 | 5.1300 | 5.2000 | 5.2000 | 72,300 |
|
Oct 5, 2026
|
4.9200 | 5.4000 | 4.8700 | 5.3800 | 5.3800 | 239,000 |
|
Oct 2, 2026
|
4.8600 | 5.0700 | 4.7140 | 4.8600 | 4.8600 | 62,800 |
|
Oct 1, 2026
|
4.9000 | 5.0800 | 4.8300 | 4.8400 | 4.8400 | 114,900 |
|
Sep 30, 2026
|
4.5400 | 4.9300 | 4.4810 | 4.8700 | 4.8700 | 120,100 |
|
Sep 29, 2026
|
4.3100 | 4.6000 | 4.3100 | 4.5400 | 4.5400 | 69,300 |
|
Sep 28, 2026
|
4.3600 | 4.4200 | 4.3100 | 4.4200 | 4.4200 | 62,000 |
|
Sep 25, 2026
|
4.2600 | 4.4260 | 4.2300 | 4.2800 | 4.2800 | 52,300 |
|
Sep 24, 2026
|
4.2300 | 4.2800 | 4.1700 | 4.1900 | 4.1900 | 50,500 |
|
Sep 23, 2026
|
4.2800 | 4.4700 | 4.2200 | 4.3500 | 4.3500 | 50,600 |
|
Sep 22, 2026
|
4.2000 | 4.3000 | 4.2000 | 4.2300 | 4.2300 | 43,700 |
|
Sep 21, 2026
|
4.1800 | 4.3500 | 4.1600 | 4.2500 | 4.2500 | 86,000 |
|
Sep 18, 2026
|
4.2900 | 4.4700 | 4.1400 | 4.1500 | 4.1500 | 163,900 |
|
Sep 17, 2026
|
4.4700 | 4.7800 | 4.4700 | 4.5300 | 4.5300 | 149,100 |
|
Sep 16, 2026
|
4.2700 | 4.6380 | 4.2600 | 4.3000 | 4.3000 | 70,300 |
|
Sep 15, 2026
|
4.3800 | 4.5500 | 4.3500 | 4.3700 | 4.3700 | 80,000 |
|
Sep 14, 2026
|
4.8500 | 4.8500 | 4.3000 | 4.4500 | 4.4500 | 232,400 |
|
Sep 11, 2026
|
4.6400 | 5.2100 | 4.6400 | 4.9700 | 4.9700 | 182,500 |
|
Sep 10, 2026
|
5.1200 | 5.1200 | 4.6200 | 4.6300 | 4.6300 | 72,000 |
|
Sep 9, 2026
|
4.8300 | 5.2500 | 4.6600 | 5.2000 | 5.2000 | 234,100 |
|
Sep 8, 2026
|
4.8500 | 5.1900 | 4.6000 | 4.8000 | 4.8000 | 266,200 |
|
Sep 4, 2026
|
4.0700 | 4.6800 | 4.0640 | 4.5800 | 4.5800 | 312,200 |
|
Sep 3, 2026
|
4.1600 | 4.2700 | 4.0100 | 4.0200 | 4.0200 | 89,400 |
|
Sep 2, 2026
|
4.0000 | 4.2900 | 4.0000 | 4.0800 | 4.0800 | 95,600 |
|
Sep 1, 2026
|
4.0400 | 4.1000 | 3.9000 | 3.9100 | 3.9100 | 54,500 |
|
Aug 31, 2026
|
3.8400 | 3.9700 | 3.8300 | 3.8800 | 3.8800 | 19,500 |
|
Aug 28, 2026
|
3.9300 | 4.0500 | 3.8300 | 3.8900 | 3.8900 | 25,900 |
|
Aug 27, 2026
|
3.9500 | 3.9740 | 3.8700 | 3.9000 | 3.9000 | 52,500 |
|
Aug 26, 2026
|
3.9600 | 4.1000 | 3.9600 | 4.0100 | 4.0100 | 5,700 |
|
Aug 25, 2026
|
4.0500 | 4.1000 | 3.9900 | 3.9900 | 3.9900 | 18,200 |
|
Aug 24, 2026
|
4.0400 | 4.2700 | 3.8830 | 4.0500 | 4.0500 | 46,300 |
|
Aug 21, 2026
|
3.7000 | 4.0600 | 3.5000 | 3.9550 | 3.9550 | 125,200 |
|
Aug 20, 2026
|
3.9700 | 4.2800 | 3.7900 | 3.8000 | 3.8000 | 113,000 |
|
Aug 19, 2026
|
4.0000 | 4.1700 | 3.9310 | 3.9500 | 3.9500 | 13,700 |
|
Aug 18, 2026
|
3.8500 | 4.1000 | 3.8500 | 3.9900 | 3.9900 | 46,700 |
|
Aug 17, 2026
|
3.7900 | 4.3000 | 3.7100 | 3.8800 | 3.8800 | 244,000 |
|
Aug 14, 2026
|
4.5600 | 4.7000 | 4.3600 | 4.4400 | 4.4400 | 96,200 |
|
Aug 13, 2026
|
4.3600 | 4.6500 | 4.3300 | 4.4800 | 4.4800 | 28,900 |
|
Aug 12, 2026
|
4.4500 | 4.6300 | 4.3400 | 4.3400 | 4.3400 | 25,300 |
|
Aug 11, 2026
|
4.3400 | 4.5000 | 4.3000 | 4.4400 | 4.4400 | 19,000 |
|
Aug 10, 2026
|
4.2400 | 4.6300 | 4.2000 | 4.3500 | 4.3500 | 40,100 |
|
Aug 7, 2026
|
3.9600 | 4.2400 | 3.8900 | 4.1000 | 4.1000 | 29,800 |
|
Aug 6, 2026
|
4.4800 | 4.5000 | 3.2300 | 3.8900 | 3.8900 | 280,400 |
|
Aug 5, 2026
|
4.3900 | 4.5580 | 4.3100 | 4.4600 | 4.4600 | 34,700 |
|
Aug 4, 2026
|
4.6200 | 4.6750 | 4.1000 | 4.2700 | 4.2700 | 105,400 |
|
Aug 3, 2026
|
4.3900 | 4.7500 | 4.3150 | 4.7300 | 4.7300 | 28,800 |
|
Jul 31, 2026
|
4.4800 | 4.4800 | 4.3300 | 4.3300 | 4.3300 | 2,600 |
|
Jul 30, 2026
|
4.3800 | 4.8500 | 4.3600 | 4.5500 | 4.5500 | 25,000 |
|
Jul 29, 2026
|
4.3600 | 4.4000 | 4.2600 | 4.2800 | 4.2800 | 11,200 |
|
Jul 28, 2026
|
4.4500 | 4.5700 | 4.2300 | 4.3400 | 4.3400 | 14,600 |
|
Jul 27, 2026
|
4.4600 | 4.5800 | 4.2500 | 4.4100 | 4.4100 | 15,500 |
|
Jul 24, 2026
|
4.2600 | 4.5500 | 4.2000 | 4.3700 | 4.3700 | 32,900 |
|
Jul 23, 2026
|
4.4300 | 4.4500 | 4.1500 | 4.1800 | 4.1800 | 7,600 |
|
Jul 22, 2026
|
4.6000 | 4.6000 | 4.3600 | 4.3900 | 4.3900 | 5,700 |
|
Jul 21, 2026
|
4.3550 | 4.7200 | 4.3550 | 4.6300 | 4.6300 | 5,900 |
|
Jul 20, 2026
|
4.5700 | 4.8500 | 4.4200 | 4.7300 | 4.7300 | 24,600 |
|
Jul 17, 2026
|
4.4550 | 4.6400 | 4.4550 | 4.6400 | 4.6400 | 3,400 |
|
Jul 16, 2026
|
4.6500 | 4.7500 | 4.5700 | 4.6800 | 4.6800 | 25,100 |
|
Jul 15, 2026
|
4.3800 | 4.7300 | 4.3000 | 4.5600 | 4.5600 | 19,300 |
|
Jul 14, 2026
|
4.6510 | 4.6510 | 4.3900 | 4.4000 | 4.4000 | 6,100 |
|
Jul 13, 2026
|
4.5000 | 4.6000 | 4.3500 | 4.4500 | 4.4500 | 9,800 |
|
Jul 10, 2026
|
4.5400 | 4.7700 | 4.5400 | 4.6100 | 4.6100 | 6,300 |
|
Jul 9, 2026
|
4.3500 | 4.7800 | 4.3500 | 4.6200 | 4.6200 | 25,300 |
|
Jul 8, 2026
|
4.6000 | 4.6500 | 4.2400 | 4.3200 | 4.3200 | 22,000 |
|
Jul 7, 2026
|
4.7900 | 5.0150 | 4.5700 | 4.6900 | 4.6900 | 75,900 |
|
Jul 6, 2026
|
4.3600 | 4.8300 | 4.3500 | 4.7900 | 4.7900 | 79,200 |
|
Jul 2, 2026
|
4.1900 | 4.4300 | 3.9000 | 4.3100 | 4.3100 | 82,700 |
|
Jul 1, 2026
|
3.9100 | 4.2000 | 3.8300 | 4.1000 | 4.1000 | 38,200 |
|
Jun 30, 2026
|
4.0000 | 4.0500 | 3.5500 | 4.0000 | 4.0000 | 158,400 |
|
Jun 29, 2026
|
3.8000 | 4.0900 | 3.7800 | 4.0000 | 4.0000 | 42,200 |
|
Jun 26, 2026
|
3.9200 | 3.9200 | 3.7800 | 3.8300 | 3.8300 | 22,000 |
|
Jun 25, 2026
|
4.0000 | 4.0400 | 3.9300 | 3.9600 | 3.9600 | 63,900 |
|
Jun 24, 2026
|
4.0100 | 4.1000 | 3.9900 | 4.0400 | 4.0400 | 33,800 |
|
Jun 23, 2026
|
3.9600 | 4.1150 | 3.9230 | 4.0300 | 4.0300 | 40,400 |
|
Jun 22, 2026
|
3.9800 | 4.0700 | 3.9600 | 3.9900 | 3.9900 | 36,400 |
|
Jun 18, 2026
|
3.7500 | 3.9600 | 3.7500 | 3.9600 | 3.9600 | 39,400 |
|
Jun 17, 2026
|
3.9200 | 3.9200 | 3.7500 | 3.7500 | 3.7500 | 28,700 |
|
Jun 16, 2026
|
3.9900 | 4.2400 | 3.7000 | 3.9000 | 3.9000 | 70,300 |
|
Jun 15, 2026
|
4.3200 | 4.3500 | 3.9100 | 3.9200 | 3.9200 | 49,800 |
|
Jun 12, 2026
|
4.1300 | 4.3900 | 4.1300 | 4.3600 | 4.3600 | 64,900 |
|
Jun 11, 2026
|
4.1800 | 4.3350 | 4.1100 | 4.2000 | 4.2000 | 48,700 |
|
Jun 10, 2026
|
4.2100 | 4.3700 | 4.2100 | 4.2800 | 4.2800 | 14,600 |
|
Jun 9, 2026
|
4.1900 | 4.2900 | 4.1100 | 4.2300 | 4.2300 | 26,200 |
|
Jun 8, 2026
|
4.1100 | 4.2600 | 4.0650 | 4.2500 | 4.2500 | 71,700 |
|
Jun 5, 2026
|
4.0100 | 4.2790 | 3.9600 | 4.1800 | 4.1800 | 55,000 |
|
Jun 4, 2026
|
4.1700 | 4.1700 | 4.0200 | 4.0600 | 4.0600 | 16,500 |
|
Jun 3, 2026
|
4.2100 | 4.2900 | 3.9500 | 4.1900 | 4.1900 | 42,200 |
|
Jun 2, 2026
|
4.2600 | 4.3500 | 4.1400 | 4.1500 | 4.1500 | 27,800 |
|
Jun 1, 2026
|
4.1500 | 4.3500 | 4.0500 | 4.2900 | 4.2900 | 58,100 |
|
May 29, 2026
|
4.1600 | 4.1600 | 4.0200 | 4.1500 | 4.1500 | 9,300 |
|
May 28, 2026
|
4.1150 | 4.2400 | 3.9500 | 4.1900 | 4.1900 | 90,100 |
|
May 27, 2026
|
4.2700 | 4.2820 | 4.0450 | 4.1800 | 4.1800 | 48,400 |
|
May 26, 2026
|
4.4900 | 4.5000 | 4.1500 | 4.4400 | 4.4400 | 53,100 |
|
May 22, 2026
|
4.5300 | 4.6300 | 4.2100 | 4.4900 | 4.4900 | 67,300 |
|
May 21, 2026
|
4.5800 | 4.6800 | 4.3630 | 4.6700 | 4.6700 | 77,000 |
|
May 20, 2026
|
4.6700 | 4.6700 | 4.4750 | 4.6400 | 4.6400 | 60,500 |
|
May 19, 2026
|
4.6200 | 4.7800 | 4.5900 | 4.7000 | 4.7000 | 59,700 |
|
May 18, 2026
|
4.4200 | 4.7000 | 4.4200 | 4.7000 | 4.7000 | 75,100 |
|
May 15, 2026
|
4.5000 | 4.5500 | 4.3600 | 4.5000 | 4.5000 | 71,200 |
|
May 14, 2026
|
4.3500 | 4.5130 | 3.9400 | 4.5000 | 4.5000 | 294,900 |
|
May 13, 2026
|
5.1600 | 5.2130 | 4.9000 | 5.0700 | 5.0700 | 324,900 |
|
May 12, 2026
|
5.2000 | 5.5580 | 5.1500 | 5.3200 | 5.3200 | 139,900 |
|
May 11, 2026
|
4.9000 | 5.3600 | 4.8760 | 5.3200 | 5.3200 | 109,800 |
|
May 8, 2026
|
4.5000 | 5.0000 | 4.5000 | 4.9000 | 4.9000 | 82,500 |
|
May 7, 2026
|
4.5700 | 4.6500 | 4.5100 | 4.5600 | 4.5600 | 31,100 |
|
May 6, 2026
|
4.4200 | 4.6100 | 4.2950 | 4.5100 | 4.5100 | 22,800 |
|
May 5, 2026
|
4.4200 | 4.5300 | 4.3400 | 4.4900 | 4.4900 | 28,100 |
|
May 4, 2026
|
4.5000 | 4.7200 | 4.3000 | 4.4200 | 4.4200 | 56,800 |
|
May 1, 2026
|
4.3650 | 4.6500 | 4.3500 | 4.5200 | 4.5200 | 32,700 |
|
Apr 30, 2026
|
4.2600 | 4.4600 | 4.2300 | 4.3000 | 4.3000 | 22,100 |
|
Apr 29, 2026
|
4.3900 | 4.5600 | 4.3300 | 4.3300 | 4.3300 | 22,800 |
|
Apr 28, 2026
|
4.1300 | 4.6000 | 4.0950 | 4.5600 | 4.5600 | 124,400 |
|
Apr 27, 2026
|
4.1400 | 4.1400 | 3.9200 | 4.0200 | 4.0200 | 44,500 |
|
Apr 24, 2026
|
3.8400 | 4.1700 | 3.8320 | 4.0900 | 4.0900 | 54,100 |
|
Apr 23, 2026
|
3.7600 | 4.0250 | 3.7600 | 3.8300 | 3.8300 | 35,600 |
|
Apr 22, 2026
|
4.0200 | 4.0400 | 3.7500 | 3.7600 | 3.7600 | 43,300 |
|
Apr 21, 2026
|
4.1600 | 4.2700 | 4.0500 | 4.0800 | 4.0800 | 30,200 |
|
Apr 20, 2026
|
4.2700 | 4.2700 | 4.1500 | 4.1700 | 4.1700 | 14,200 |
|
Apr 17, 2026
|
4.3000 | 4.3500 | 4.1900 | 4.2900 | 4.2900 | 35,800 |
|
Apr 16, 2026
|
4.0500 | 4.3500 | 4.0500 | 4.2500 | 4.2500 | 49,100 |
|
Apr 15, 2026
|
3.9400 | 4.0500 | 3.8500 | 4.0400 | 4.0400 | 58,300 |
|
Apr 14, 2026
|
3.8800 | 3.9700 | 3.8090 | 3.8700 | 3.8700 | 40,100 |
|
Apr 13, 2026
|
3.5900 | 3.9310 | 3.5900 | 3.8500 | 3.8500 | 49,100 |
|
Apr 10, 2026
|
3.8000 | 3.8000 | 3.5100 | 3.6400 | 3.6400 | 48,200 |
|
Apr 9, 2026
|
4.0500 | 4.0500 | 3.7000 | 3.7100 | 3.7100 | 83,200 |
|
Apr 8, 2026
|
4.0300 | 4.1000 | 3.8800 | 4.0300 | 4.0300 | 53,900 |
|
Apr 7, 2026
|
4.0200 | 4.0500 | 3.8320 | 3.8800 | 3.8800 | 27,400 |
|
Apr 6, 2026
|
4.0000 | 4.1900 | 3.7900 | 3.9050 | 3.9050 | 88,200 |
|
Apr 2, 2026
|
4.1600 | 4.2100 | 3.9200 | 3.9200 | 3.9200 | 30,300 |
|
Apr 1, 2026
|
4.0500 | 4.2900 | 4.0350 | 4.1300 | 4.1300 | 23,700 |
|
Mar 31, 2026
|
4.0300 | 4.1450 | 3.7850 | 4.1000 | 4.1000 | 78,800 |
|
Mar 30, 2026
|
4.0100 | 4.2100 | 3.7800 | 4.0100 | 4.0100 | 68,900 |
|
Mar 27, 2026
|
4.1000 | 4.2400 | 4.0400 | 4.0600 | 4.0600 | 15,600 |
|
Mar 26, 2026
|
4.1000 | 4.2550 | 4.0600 | 4.1200 | 4.1200 | 18,300 |
|
Mar 25, 2026
|
4.1500 | 4.4000 | 4.1200 | 4.1800 | 4.1800 | 37,000 |
|
Mar 24, 2026
|
4.2800 | 4.3400 | 4.1180 | 4.1300 | 4.1300 | 29,600 |
|
Mar 23, 2026
|
4.0800 | 4.4440 | 4.0300 | 4.2800 | 4.2800 | 85,600 |
|
Mar 20, 2026
|
4.0100 | 4.0900 | 3.9000 | 4.0800 | 4.0800 | 53,700 |
|
Mar 19, 2026
|
4.1300 | 4.3000 | 3.8000 | 4.0300 | 4.0300 | 51,100 |
|
Mar 18, 2026
|
4.4800 | 4.6000 | 4.2100 | 4.2200 | 4.2200 | 78,900 |
|
Mar 17, 2026
|
4.4700 | 4.6800 | 4.4200 | 4.4900 | 4.4900 | 65,200 |
|
Mar 16, 2026
|
4.1500 | 4.7000 | 4.0400 | 4.6800 | 4.6800 | 257,000 |
|
Mar 13, 2026
|
3.6900 | 4.1100 | 3.6700 | 4.0800 | 4.0800 | 48,400 |
|
Mar 12, 2026
|
3.9000 | 3.9000 | 3.5200 | 3.7600 | 3.7600 | 154,400 |
|
Mar 11, 2026
|
4.5900 | 4.6100 | 3.6000 | 3.9100 | 3.9100 | 407,500 |
|
Mar 10, 2026
|
4.8800 | 4.9600 | 4.1360 | 4.3500 | 4.3500 | 1,084,800 |
|
Mar 9, 2026
|
4.6900 | 4.9910 | 4.4500 | 4.8400 | 4.8400 | 146,400 |
|
Mar 6, 2026
|
4.4400 | 4.8500 | 4.3600 | 4.6300 | 4.6300 | 199,000 |
|
Mar 5, 2026
|
4.1300 | 4.8500 | 4.1100 | 4.3600 | 4.3600 | 518,500 |
|
Mar 4, 2026
|
3.8100 | 4.1600 | 3.8100 | 4.0500 | 4.0500 | 131,500 |
|
Mar 3, 2026
|
3.7200 | 3.8950 | 3.6500 | 3.8100 | 3.8100 | 52,700 |
|
Mar 2, 2026
|
3.9000 | 3.9000 | 3.6750 | 3.7200 | 3.7200 | 59,000 |
|
Feb 27, 2026
|
3.6500 | 3.9400 | 3.5900 | 3.9000 | 3.9000 | 66,700 |
|
Feb 26, 2026
|
3.5400 | 3.7500 | 3.4000 | 3.7000 | 3.7000 | 79,200 |
|
Feb 25, 2026
|
3.6000 | 3.6620 | 3.5200 | 3.6400 | 3.6400 | 32,700 |
|
Feb 24, 2026
|
3.5200 | 3.7400 | 3.5200 | 3.6000 | 3.6000 | 34,400 |
|
Feb 23, 2026
|
3.3500 | 3.8130 | 3.3500 | 3.5100 | 3.5100 | 172,900 |
|
Feb 20, 2026
|
3.3900 | 3.4500 | 3.2200 | 3.2200 | 3.2200 | 36,700 |
|
Feb 19, 2026
|
3.2100 | 3.4300 | 3.2000 | 3.4000 | 3.4000 | 21,100 |
|
Feb 18, 2026
|
3.1900 | 3.4000 | 3.1500 | 3.2100 | 3.2100 | 19,500 |
|
Feb 17, 2026
|
3.2200 | 3.2650 | 3.1000 | 3.1900 | 3.1900 | 26,400 |
|
Feb 13, 2026
|
3.3000 | 3.3300 | 3.0950 | 3.2250 | 3.2250 | 27,200 |
|
Feb 12, 2026
|
3.3100 | 3.4200 | 3.1000 | 3.2500 | 3.2500 | 66,900 |
|
Feb 11, 2026
|
3.5000 | 3.5000 | 3.1900 | 3.3200 | 3.3200 | 49,600 |
|
Feb 10, 2026
|
3.6000 | 3.6900 | 3.5000 | 3.5000 | 3.5000 | 25,900 |
|
Feb 9, 2026
|
3.6800 | 3.6800 | 3.4720 | 3.6000 | 3.6000 | 14,700 |
|
Feb 6, 2026
|
3.5790 | 3.6960 | 3.5100 | 3.6400 | 3.6400 | 33,700 |
|
Feb 5, 2026
|
3.7000 | 3.8700 | 3.4700 | 3.5900 | 3.5900 | 33,900 |
|
Feb 4, 2026
|
4.0150 | 4.0150 | 3.6700 | 3.7600 | 3.7600 | 56,500 |
|
Feb 3, 2026
|
4.1400 | 4.1400 | 3.8500 | 3.9800 | 3.9800 | 35,500 |
|
Feb 2, 2026
|
4.0800 | 4.2250 | 3.8950 | 4.0800 | 4.0800 | 48,900 |
|
Jan 30, 2026
|
4.3100 | 4.3300 | 4.0300 | 4.1200 | 4.1200 | 68,900 |
|
Jan 29, 2026
|
4.3800 | 4.4500 | 4.2300 | 4.3700 | 4.3700 | 105,400 |
|
Jan 28, 2026
|
4.2000 | 4.5700 | 4.2000 | 4.4200 | 4.4200 | 102,000 |
|
Jan 27, 2026
|
4.2400 | 4.3500 | 4.2000 | 4.2200 | 4.2200 | 45,900 |
|
Jan 26, 2026
|
4.2200 | 4.3750 | 4.0100 | 4.2100 | 4.2100 | 117,500 |
|
Jan 23, 2026
|
3.7000 | 4.3000 | 3.7000 | 4.2100 | 4.2100 | 132,800 |
|
Jan 22, 2026
|
3.2800 | 3.7440 | 3.2800 | 3.7000 | 3.7000 | 130,700 |
|
Jan 21, 2026
|
3.3700 | 3.4000 | 3.2100 | 3.3300 | 3.3300 | 52,400 |
|
Jan 20, 2026
|
3.3200 | 3.5200 | 3.2900 | 3.3700 | 3.3700 | 136,900 |
|
Jan 16, 2026
|
3.2200 | 3.4300 | 3.1000 | 3.3200 | 3.3200 | 35,500 |
|
Jan 15, 2026
|
3.5000 | 3.6800 | 3.3600 | 3.4000 | 3.4000 | 34,400 |
|
Jan 14, 2026
|
3.4000 | 3.5000 | 3.2800 | 3.4800 | 3.4800 | 32,400 |
|
Jan 13, 2026
|
3.6200 | 3.6630 | 3.3000 | 3.3200 | 3.3200 | 65,300 |
|
Jan 12, 2026
|
3.1000 | 3.6200 | 3.0200 | 3.5200 | 3.5200 | 938,800 |
|
Jan 9, 2026
|
3.0500 | 3.1100 | 3.0400 | 3.0500 | 3.0500 | 14,700 |
|
Jan 8, 2026
|
2.9920 | 3.1600 | 2.9900 | 3.0400 | 3.0400 | 14,500 |
|
Jan 7, 2026
|
3.0600 | 3.1220 | 2.9900 | 3.0300 | 3.0300 | 30,100 |
|
Jan 6, 2026
|
3.0200 | 3.0900 | 3.0100 | 3.0900 | 3.0900 | 35,100 |
|
Jan 5, 2026
|
3.1300 | 3.2000 | 3.0200 | 3.0400 | 3.0400 | 43,700 |
|
Jan 2, 2026
|
3.1700 | 3.2500 | 2.9300 | 3.0400 | 3.0400 | 91,400 |
|
Dec 31, 2025
|
3.1000 | 3.2300 | 3.0800 | 3.1700 | 3.1700 | 26,500 |
|
Dec 30, 2025
|
3.1500 | 3.1500 | 3.0500 | 3.1300 | 3.1300 | 41,800 |
|
Dec 29, 2025
|
3.1600 | 3.2380 | 3.0600 | 3.0600 | 3.0600 | 79,200 |
|
Dec 26, 2025
|
3.1500 | 3.2100 | 3.0950 | 3.1600 | 3.1600 | 34,900 |
|
Dec 24, 2025
|
3.1200 | 3.1700 | 3.0600 | 3.1700 | 3.1700 | 50,300 |
|
Dec 23, 2025
|
3.1300 | 3.2750 | 3.1100 | 3.1300 | 3.1300 | 32,700 |
|
Dec 22, 2025
|
3.0600 | 3.4500 | 3.0600 | 3.1500 | 3.1500 | 77,700 |
|
Dec 19, 2025
|
3.2100 | 3.2100 | 3.0600 | 3.0600 | 3.0600 | 61,300 |
|
Dec 18, 2025
|
3.1500 | 3.2200 | 3.0600 | 3.2100 | 3.2100 | 74,700 |
|
Dec 17, 2025
|
2.7900 | 3.3980 | 2.7900 | 3.1700 | 3.1700 | 259,400 |
|
Dec 16, 2025
|
2.6600 | 2.8100 | 2.6600 | 2.7900 | 2.7900 | 52,500 |
|
Dec 15, 2025
|
2.7200 | 2.8300 | 2.6800 | 2.7100 | 2.7100 | 159,100 |
|
Dec 12, 2025
|
2.6100 | 2.6700 | 2.5500 | 2.5500 | 2.5500 | 36,000 |
|
Dec 11, 2025
|
2.6500 | 2.6900 | 2.6400 | 2.6400 | 2.6400 | 21,300 |
|
Dec 10, 2025
|
2.6400 | 2.7400 | 2.5700 | 2.7000 | 2.7000 | 58,400 |
|
Dec 9, 2025
|
2.6200 | 2.6900 | 2.5500 | 2.6800 | 2.6800 | 82,000 |
|
Dec 8, 2025
|
2.5700 | 2.7440 | 2.5700 | 2.6100 | 2.6100 | 64,500 |
|
Dec 5, 2025
|
2.7300 | 2.7800 | 2.5500 | 2.5700 | 2.5700 | 80,300 |
|
Dec 4, 2025
|
2.7300 | 2.8800 | 2.7000 | 2.7900 | 2.7900 | 46,700 |
|
Dec 3, 2025
|
2.6600 | 2.8000 | 2.6600 | 2.7800 | 2.7800 | 47,800 |
|
Dec 2, 2025
|
2.6700 | 2.7200 | 2.6700 | 2.7100 | 2.7100 | 30,800 |
|
Dec 1, 2025
|
2.7700 | 2.7700 | 2.6800 | 2.6900 | 2.6900 | 65,700 |
|
Nov 28, 2025
|
2.8300 | 2.8750 | 2.7500 | 2.7900 | 2.7900 | 27,400 |
|
Nov 26, 2025
|
2.7400 | 2.9200 | 2.7400 | 2.8300 | 2.8300 | 76,400 |
|
Nov 25, 2025
|
2.7100 | 2.8850 | 2.7100 | 2.7800 | 2.7800 | 62,800 |
|
Nov 24, 2025
|
2.6800 | 2.7700 | 2.6500 | 2.7400 | 2.7400 | 156,500 |
|
Nov 21, 2025
|
2.5200 | 2.8050 | 2.4630 | 2.6100 | 2.6100 | 169,900 |
|
Nov 20, 2025
|
2.6800 | 3.0260 | 2.5200 | 2.5300 | 2.5300 | 400,000 |
|
Nov 19, 2025
|
2.7600 | 2.9000 | 2.6000 | 2.6600 | 2.6600 | 182,500 |
|
Nov 18, 2025
|
3.0800 | 3.2500 | 2.7700 | 2.7700 | 2.7700 | 300,900 |
|
Nov 17, 2025
|
2.6500 | 3.3900 | 2.6500 | 3.1400 | 3.1400 | 704,700 |
|
Nov 14, 2025
|
3.2100 | 3.6000 | 2.5700 | 2.6200 | 2.6200 | 992,200 |
|
Nov 13, 2025
|
4.5000 | 4.5050 | 3.1500 | 3.2500 | 3.2500 | 1,623,100 |
|
Nov 12, 2025
|
3.3100 | 5.4090 | 3.3040 | 4.8800 | 4.8800 | 5,251,400 |
|
Nov 11, 2025
|
3.3200 | 3.6400 | 3.2500 | 3.3500 | 3.3500 | 815,500 |
|
Nov 10, 2025
|
3.7000 | 3.7900 | 3.1800 | 3.4300 | 3.4300 | 2,048,000 |
|
Nov 7, 2025
|
4.5550 | 4.8700 | 3.1600 | 3.7400 | 3.7400 | 105,845,300 |
|
Nov 6, 2025
|
2.3000 | 2.3000 | 2.1050 | 2.1900 | 2.1900 | 14,581,700 |
|
Nov 5, 2025
|
2.4400 | 2.4500 | 2.3000 | 2.3000 | 2.3000 | 4,000 |
|
Nov 4, 2025
|
2.4000 | 2.4000 | 2.3000 | 2.3900 | 2.3900 | 5,900 |
|
Nov 3, 2025
|
2.3400 | 2.4100 | 2.2900 | 2.4000 | 2.4000 | 11,800 |
|
Oct 31, 2025
|
2.3340 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | 1,200 |
