NasdaqCM - Nasdaq Real Time Price USD

MSP Recovery, Inc. (MSPR)

Compare
2.0700
+0.0300
+(1.47%)
At close: January 24 at 4:00:01 PM EST
2.1200
+0.05
+(2.42%)
After hours: 7:55:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20252.02002.07001.99002.07002.070028,800
Jan 23, 20252.19002.19002.00002.04002.040036,000
Jan 22, 20252.26002.26102.14002.15002.150023,500
Jan 21, 20252.19002.35002.10002.21002.210075,500
Jan 17, 20252.33002.34002.13002.16002.160028,500
Jan 16, 20252.28002.39002.10502.33002.330067,600
Jan 15, 20252.20002.32002.11002.30002.300079,500
Jan 14, 20252.17002.24002.08002.23002.230026,900
Jan 13, 20252.19002.19001.97002.15002.150056,000
Jan 10, 20252.26002.32001.94102.19002.190079,000
Jan 8, 20252.34002.43002.17002.21002.2100105,400
Jan 7, 20252.25002.50002.25002.41002.4100130,700
Jan 6, 20252.36002.47002.27002.30002.300094,500
Jan 3, 20252.42002.42002.22002.38002.3800138,500
Jan 2, 20252.27002.46002.22002.41002.4100148,700
Dec 31, 20242.04002.48002.04002.27002.2700402,800
Dec 30, 20242.09002.15002.02002.06002.060096,600
Dec 27, 20242.17002.17001.95002.10002.1000154,600
Dec 26, 20241.86002.19501.83002.06002.0600316,200
Dec 24, 20241.81001.90001.75001.88001.8800178,800
Dec 23, 20241.75001.82001.70001.75001.7500104,200
Dec 20, 20241.89001.97001.65001.79001.7900353,700
Dec 19, 20241.79002.01001.75001.91001.9100303,500
Dec 18, 20242.00002.03001.67301.74001.74001,267,700
Dec 17, 20241.69002.04001.60001.94001.94004,643,800
Dec 16, 20241.68001.73001.56001.67001.6700219,600
Dec 13, 20241.92001.92001.70001.78001.7800171,100
Dec 12, 20242.30002.35001.77001.81001.8100482,100
Dec 11, 20241.99002.38001.85002.28002.2800480,000
Dec 10, 20242.15002.22001.75002.02002.0200467,800
Dec 9, 20242.40002.77002.15002.30002.3000752,000
Dec 6, 20241.67004.12001.61003.24003.240029,084,500
Dec 5, 20241.57001.61001.51001.59001.5900197,600
Dec 4, 20241.65001.65001.51001.57001.5700247,500
Dec 3, 20241.70001.73001.57001.62001.6200270,400
Dec 2, 20241.52001.70001.43001.70001.7000371,900
Nov 29, 20241.63001.64001.50001.55001.5500145,700
Nov 27, 20241.59001.73001.56001.67001.6700175,600
Nov 26, 20241.68001.77001.54001.55001.5500274,900
Nov 25, 20241.75001.91001.61001.72001.7200833,400
Nov 22, 20241.79001.98001.62001.92001.920025,849,600
Nov 21, 20241.58001.60001.44001.48001.4800166,700
Nov 20, 20241.62001.72501.57001.61001.6100142,300
Nov 19, 20241.65001.69001.48001.68001.6800176,600
Nov 18, 2024 1:25 Stock Splits
Nov 18, 20241.87001.94001.48001.69001.6900358,100
Nov 15, 20241.95002.10001.52501.82501.8250568,612
Nov 14, 20242.25002.35002.15002.30002.3000402,880
Nov 13, 20242.52502.57502.10002.45002.4500469,076
Nov 12, 20243.67505.00002.80002.85002.85006,814,172
Nov 11, 20243.00003.30002.77503.17503.1750129,732
Nov 8, 20243.00003.12502.57503.10003.1000133,908
Nov 7, 20242.90003.00002.57502.87502.8750163,120
Nov 6, 20242.72504.15002.57503.00003.00001,579,516
Nov 5, 20242.52502.97502.50002.77502.7750182,420
Nov 4, 20242.65002.65002.37502.52502.5250110,628
Nov 1, 20242.65002.87502.27502.67502.6750207,128
Oct 31, 20243.25003.40002.45002.55002.55001,119,856
Oct 30, 20243.22503.27502.97503.02503.025071,636
Oct 29, 20243.45003.52503.15003.25003.250091,908
Oct 28, 20243.52503.57503.37503.50003.500040,464
Oct 25, 20243.67503.67503.45003.52503.525057,820
Oct 24, 20243.32503.97503.32503.67503.6750293,284
Oct 23, 20244.30004.50003.40003.55003.5500368,528
Oct 22, 20243.42504.05003.42503.80003.8000183,004
Oct 21, 20243.45003.60003.45003.52503.525020,776
Oct 18, 20243.67503.67503.47503.52503.525029,384
Oct 17, 20243.57503.70003.37503.67503.675034,068
Oct 16, 20243.60003.70003.47503.55003.550024,376
Oct 15, 20243.52503.65003.45003.60003.600020,672
Oct 14, 20243.57503.65003.50003.62503.625023,652
Oct 11, 20243.47503.57503.47503.57503.575016,284
Oct 10, 20243.25003.55003.25003.47503.475023,584
Oct 9, 20243.55003.70003.32503.37503.375049,488
Oct 8, 20243.65003.70003.40003.55003.550041,072
Oct 7, 20243.75003.75003.55003.60003.600025,956
Oct 4, 20243.70003.85003.70003.77503.775034,120
Oct 3, 20244.05004.12503.50003.77503.775063,500
Oct 2, 20244.00004.42503.47504.05004.0500334,328
Oct 1, 20243.72503.82503.37503.52503.525040,708
Sep 30, 20243.82503.87503.62503.75003.750027,336
Sep 27, 20243.75003.87503.75003.82503.825043,636
Sep 26, 20244.10004.17503.67503.75003.750055,876
Sep 25, 20244.30004.40004.05004.07504.075028,856
Sep 24, 20244.45004.55004.20004.37504.375041,544
Sep 23, 20244.55004.55004.40004.40004.400027,500
Sep 20, 20244.00004.62503.75004.55004.550096,256
Sep 19, 20244.50004.50003.92503.97503.975035,872
Sep 18, 20243.90004.80003.90004.25004.250034,168
Sep 17, 20243.90004.27503.70004.02504.025060,604
Sep 16, 20243.95003.95003.72503.77503.775030,020
Sep 13, 20243.92503.92503.67503.80003.800029,452
Sep 12, 20244.00004.05003.62503.82503.825041,200
Sep 11, 20243.90004.25003.70004.20004.200033,536
Sep 10, 20244.00004.00003.50003.97503.975031,736
Sep 9, 20243.97504.30003.77503.87503.875055,660
Sep 6, 20244.45004.47503.92504.12504.125045,208
Sep 5, 20245.05005.25004.25004.32504.325077,552
Sep 4, 20245.37505.37505.02505.17505.175012,284
Sep 3, 20245.72505.72505.07505.37505.375017,824
Aug 30, 20246.05006.05005.50005.65005.650024,420
Aug 29, 20246.10006.22505.77505.85005.850016,996
Aug 28, 20246.35006.35005.80005.87505.875031,524
Aug 27, 20246.62506.72506.27506.47506.475022,704
Aug 26, 20246.67506.80006.30006.60006.600018,724
Aug 23, 20246.45007.17506.10006.77506.775072,540
Aug 22, 20246.62506.90006.00006.35006.3500107,672
Aug 21, 20246.60007.45006.50006.57506.5750269,040
Aug 20, 20246.50006.67505.87506.22506.2250107,944
Aug 19, 20246.27506.67506.12506.27506.275042,320
Aug 16, 20247.00007.25005.75005.87505.875061,164
Aug 15, 20247.10007.27506.70006.87506.875016,520
Aug 14, 20247.00007.00006.25006.65006.650022,180
Aug 13, 20247.27507.50007.07507.20007.20008,068
Aug 12, 20247.47507.60007.02507.30007.30005,496
Aug 9, 20247.70007.70007.27507.50007.50007,156
Aug 8, 20248.00008.00007.10007.65007.65007,612
Aug 7, 20247.97508.25007.52507.72507.72504,980
Aug 6, 20247.77508.27507.62507.92507.92507,744
Aug 5, 20247.02508.10007.02507.47507.475027,088
Aug 2, 20249.15009.15008.40008.47508.475012,956
Aug 1, 20249.02509.70009.02509.17509.17507,056
Jul 31, 20249.12509.25009.02509.22509.22505,860
Jul 30, 20249.77509.95009.07509.25009.250016,132
Jul 29, 202410.250010.25009.75009.97509.975013,336
Jul 26, 20249.725010.27509.425010.200010.200037,884
Jul 25, 20249.100011.20008.52509.57509.575050,552
Jul 24, 20249.20009.95008.77509.57509.575078,956
Jul 23, 202412.625013.500010.000010.325010.3250598,116
Jul 22, 202412.575012.800011.550012.675012.6750628,692
Jul 19, 202410.825012.875010.125012.500012.500019,288
Jul 18, 202411.250011.575010.800010.900010.90008,380
Jul 17, 202411.100011.375010.925011.250011.25004,676
Jul 16, 202410.975011.450010.525011.250011.25005,208
Jul 15, 202411.025011.675010.075011.250011.250015,964
Jul 12, 202410.025013.250010.000011.325011.325050,464
Jul 11, 202410.000010.15009.825010.050010.05003,676
Jul 10, 202410.275010.30009.775010.050010.05005,732
Jul 9, 202410.500010.62509.875010.275010.27509,296
Jul 8, 202410.050010.12509.87509.97509.97506,576
Jul 5, 20249.875010.30009.750010.050010.05006,896
Jul 3, 202410.500010.50009.775010.150010.150014,500
Jul 2, 202411.025011.02507.500010.000010.000023,760
Jul 1, 202411.475011.475010.250011.025011.025016,476
Jun 28, 202412.150012.150011.100011.500011.500013,404
Jun 27, 202412.000012.350011.500011.750011.750013,740
Jun 26, 202411.600014.550011.275012.350012.350056,296
Jun 25, 202411.750012.525011.425011.425011.425010,704
Jun 24, 202412.675012.775011.750011.925011.925011,492
Jun 21, 202413.375013.375012.550012.575012.57508,456
Jun 20, 202413.100013.575013.000013.025013.02505,416
Jun 18, 202413.050013.750013.025013.125013.125010,800
Jun 17, 202415.000015.150013.325013.600013.600016,316
Jun 14, 202415.500016.150015.000015.275015.27507,996
Jun 13, 202416.400016.500015.375016.250016.250010,136
Jun 12, 202416.775017.000015.725016.900016.900010,664
Jun 11, 202417.000017.375016.250016.950016.95006,412
Jun 10, 202417.250017.375016.300016.950016.950011,808
Jun 7, 202417.125017.875016.500017.475017.475014,384
Jun 6, 202417.500017.500016.275017.475017.47509,556
Jun 5, 202417.275017.700017.225017.625017.62508,976
Jun 4, 202417.975018.000017.050017.725017.72509,636
Jun 3, 202417.300017.650016.850017.575017.57509,028
May 31, 202417.025017.875016.750017.875017.87508,416
May 30, 202417.550018.000017.025017.175017.17506,740
May 29, 202418.125018.250017.300017.825017.82507,320
May 28, 202417.500018.125017.125018.125018.125010,704
May 24, 202417.475017.725017.050017.475017.47509,216
May 23, 202418.400018.400017.275017.650017.65007,896
May 22, 202417.500018.250017.275017.825017.82507,780
May 21, 202417.750018.500017.625018.000018.000012,800
May 20, 202419.375019.500017.250017.625017.625035,968
May 17, 202420.200020.725018.975019.150019.150019,928
May 16, 202420.750022.000019.250019.750019.750026,204
May 15, 202420.250020.825019.025019.750019.750017,548
May 14, 202420.000020.500019.150020.225020.225026,872
May 13, 202421.175022.225020.000020.200020.200012,944
May 10, 202421.400022.000020.750021.525021.52505,164
May 9, 202421.350022.250020.900021.500021.50007,956
May 8, 202422.000022.650021.275021.500021.50006,804
May 7, 202422.500022.650021.750022.000022.00007,472
May 6, 202422.025023.000021.550022.150022.15009,056
May 3, 202423.400023.750021.825022.375022.375014,052
May 2, 202423.500024.150022.500023.000023.00006,748
May 1, 202424.025024.500022.750023.000023.00009,488
Apr 30, 202424.875024.875023.750024.750024.75006,900
Apr 29, 202425.750026.200023.125024.250024.250016,848
Apr 26, 202424.975025.500024.075025.250025.250012,432
Apr 25, 202427.750029.250023.375023.375023.375033,104
Apr 24, 202427.000029.250027.000028.250028.250015,052
Apr 23, 202430.000034.000027.500028.250028.250049,524
Apr 22, 202424.850033.250023.350030.500030.5000113,380
Apr 19, 202421.500026.250021.500023.700023.700062,524
Apr 18, 202423.250023.750020.700020.750020.750017,292
Apr 17, 202422.775024.000021.250023.575023.575025,560
Apr 16, 202422.925025.500020.100023.300023.300041,684
Apr 15, 202427.250027.250022.750023.800023.800055,060
Apr 12, 202429.250030.000024.775028.500028.500059,740
Apr 11, 202437.000039.500028.000029.500029.5000101,336
Apr 10, 202434.250041.000034.000038.000038.000075,648
Apr 9, 202443.250048.750033.500035.250035.2500223,704
Apr 8, 202436.000066.000035.250039.000039.0000961,796
Apr 5, 202427.500033.500025.750032.750032.7500169,688
Apr 4, 202427.000030.000022.500028.750028.7500140,708
Apr 3, 202422.975032.500021.525027.000027.0000519,740
Apr 2, 202421.225024.675018.000022.750022.75001,196,084
Apr 1, 202417.850017.850016.250016.675016.6750368,964
Mar 28, 202418.100018.100016.850017.125017.125014,388
Mar 27, 202418.350018.475017.050017.550017.550011,572
Mar 26, 202418.750018.775017.875018.250018.25008,488
Mar 25, 202418.875019.000017.775018.975018.97509,788
Mar 22, 202418.800019.325018.250018.825018.82507,964
Mar 21, 202419.750020.000018.700019.175019.17508,020
Mar 20, 202419.000019.500018.750019.150019.15008,464
Mar 19, 202419.575020.225018.950019.000019.00007,552
Mar 18, 202419.700020.500019.375019.825019.825011,232
Mar 15, 202419.500020.750019.050019.200019.200014,308
Mar 14, 202420.475020.800018.775019.000019.000020,292
Mar 13, 202422.250022.250020.675020.750020.750011,996
Mar 12, 202423.300023.925021.850021.950021.950018,320
Mar 11, 202423.825025.250023.050023.275023.275012,104
Mar 8, 202424.725025.750023.400024.250024.250013,412
Mar 7, 202424.500026.000022.600025.000025.000041,476
Mar 6, 202427.500028.125023.900025.500025.500062,140
Mar 5, 202431.000032.500028.000030.250030.2500176,564
Mar 4, 202427.000035.500025.750028.500028.5000460,520
Mar 1, 202421.250028.000021.250025.750025.7500133,484
Feb 29, 202420.375022.025020.000021.250021.25007,516
Feb 28, 202420.250020.750020.000020.500020.50004,532
Feb 27, 202420.000020.750019.500020.200020.20004,980
Feb 26, 202420.125020.975020.050020.250020.25004,464
Feb 23, 202420.275021.000020.000020.050020.05005,468
Feb 22, 202420.650021.225020.000020.550020.55003,952
Feb 21, 202421.375021.500020.100020.925020.92503,704
Feb 20, 202421.000021.350020.250021.225021.22508,768
Feb 16, 202420.500020.875020.000020.500020.500011,840
Feb 15, 202419.875020.750019.500020.525020.52507,760
Feb 14, 202418.775020.250018.775020.000020.000019,280
Feb 13, 202419.300020.000018.500019.250019.25009,572
Feb 12, 202419.750020.825018.800019.225019.22505,032
Feb 9, 202418.875020.750018.875019.500019.500010,444
Feb 8, 202420.000020.350019.000019.250019.25009,228
Feb 7, 202420.200020.650018.025020.550020.550024,360
Feb 6, 202422.525023.125020.000020.425020.425017,960
Feb 5, 202426.500026.500021.875021.950021.950029,960
Feb 2, 202427.000027.750026.500026.750026.75008,776
Feb 1, 202427.250027.750026.500027.000027.000020,568
Jan 31, 202428.000028.250027.000027.250027.250015,084
Jan 30, 202430.000030.250027.500027.750027.750030,296
Jan 29, 202429.250030.875028.750030.750030.750012,384
Jan 26, 202429.000030.750028.750029.500029.500019,832
Jan 25, 202429.500030.500028.750029.250029.250013,036

Related Tickers

PHLT Performant Healthcare, Inc.
2.4300
+2.10%
 
ONMD OneMedNet Corporation
1.3500
+1.50%
 
STRM Streamline Health Solutions, Inc.
4.1057
-2.01%
 
HCTI Healthcare Triangle, Inc.
0.7951
-8.54%
 
ONMDW OneMedNet Corporation
0.0317
+6.02%
 
BEATW HeartBeam, Inc.
0.6100
+11.11%
 
SHLT SHL Telemedicine Ltd.
2.7300
-3.19%
 
ZCMD Zhongchao Inc.
1.4100
-1.40%
 
ICCT iCoreConnect Inc.
2.4800
-9.82%
 
FOXO FOXO Technologies Inc.
0.2734
+2.59%