MSP Recovery, Inc. - Class A Common Stock (MSPR)
1.5900
-0.1100 (-6.47%)
NASDAQ · Last Trade: May 18th, 12:10 AM EDT
Historical Prices For MSP Recovery, Inc. - Class A Common Stock (MSPR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/16/2025 | 1.67 | 1.67 | 1.54 | 1.59 | 67,450 | 1.59 |
| 5/15/2025 | 1.80 | 1.83 | 1.67 | 1.70 | 55,926 | 1.70 |
| 5/14/2025 | 1.92 | 1.92 | 1.75 | 1.84 | 51,055 | 1.84 |
| 5/13/2025 | 1.90 | 1.93 | 1.79 | 1.91 | 20,686 | 1.91 |
| 5/12/2025 | 2.00 | 2.00 | 1.88 | 1.92 | 39,021 | 1.92 |
| 5/09/2025 | 1.95 | 1.99 | 1.90 | 1.93 | 25,211 | 1.93 |
| 5/08/2025 | 1.82 | 1.95 | 1.82 | 1.90 | 13,894 | 1.90 |
| 5/07/2025 | 1.94 | 1.95 | 1.80 | 1.85 | 38,283 | 1.85 |
| 5/06/2025 | 1.88 | 1.95 | 1.87 | 1.92 | 17,770 | 1.92 |
| 5/05/2025 | 1.90 | 1.96 | 1.90 | 1.94 | 23,583 | 1.94 |
| 5/02/2025 | 1.92 | 1.97 | 1.92 | 1.92 | 40,552 | 1.92 |
| 5/01/2025 | 1.99 | 2.08 | 1.94 | 1.96 | 67,592 | 1.96 |
| 4/30/2025 | 1.92 | 2.20 | 1.85 | 2.08 | 102,503 | 2.08 |
| 4/29/2025 | 1.99 | 1.99 | 1.86 | 1.97 | 38,914 | 1.97 |
| 4/28/2025 | 2.00 | 2.00 | 1.88 | 1.95 | 52,160 | 1.95 |
| 4/25/2025 | 2.05 | 2.06 | 1.93 | 1.98 | 35,155 | 1.98 |
| 4/24/2025 | 1.97 | 2.06 | 1.97 | 2.00 | 38,269 | 2.00 |
| 4/23/2025 | 1.97 | 2.19 | 1.93 | 1.99 | 103,108 | 1.99 |
| 4/22/2025 | 2.16 | 2.20 | 2.01 | 2.03 | 69,014 | 2.03 |
| 4/21/2025 | 2.05 | 2.47 | 2.05 | 2.20 | 265,729 | 2.20 |
| 4/17/2025 | 1.72 | 2.19 | 1.65 | 2.07 | 224,896 | 2.07 |
| 4/16/2025 | 2.14 | 2.18 | 1.73 | 1.75 | 422,801 | 1.75 |
| 4/15/2025 | 2.83 | 2.83 | 2.18 | 2.31 | 628,974 | 2.31 |
| 4/14/2025 | 2.22 | 2.88 | 2.11 | 2.83 | 1,941,691 | 2.83 |
| 4/11/2025 | 3.23 | 3.53 | 2.22 | 2.50 | 87,380,510 | 2.50 |
| 4/10/2025 | 1.33 | 1.39 | 1.27 | 1.28 | 20,938 | 1.28 |
| 4/09/2025 | 1.21 | 1.49 | 1.21 | 1.38 | 86,275 | 1.38 |
| 4/08/2025 | 1.42 | 1.44 | 1.27 | 1.34 | 18,362 | 1.34 |
| 4/07/2025 | 1.31 | 1.45 | 1.15 | 1.45 | 63,354 | 1.45 |
| 4/04/2025 | 1.42 | 1.42 | 1.26 | 1.32 | 19,127 | 1.32 |
| 4/03/2025 | 1.37 | 1.48 | 1.20 | 1.42 | 53,763 | 1.42 |
| 4/02/2025 | 1.19 | 1.58 | 1.17 | 1.57 | 137,872 | 1.57 |
| 4/01/2025 | 1.26 | 1.26 | 1.10 | 1.22 | 31,328 | 1.22 |
| 3/31/2025 | 1.33 | 1.37 | 1.25 | 1.27 | 23,581 | 1.27 |
| 3/28/2025 | 1.40 | 1.42 | 1.27 | 1.38 | 15,292 | 1.38 |
| 3/27/2025 | 1.42 | 1.42 | 1.31 | 1.42 | 18,037 | 1.42 |
| 3/26/2025 | 1.51 | 1.56 | 1.31 | 1.42 | 34,107 | 1.42 |
| 3/25/2025 | 1.30 | 1.61 | 1.26 | 1.51 | 115,248 | 1.51 |
| 3/24/2025 | 1.34 | 1.34 | 1.17 | 1.29 | 60,029 | 1.29 |
| 3/21/2025 | 1.36 | 1.36 | 1.24 | 1.30 | 46,795 | 1.30 |
| 3/20/2025 | 1.41 | 1.45 | 1.27 | 1.36 | 39,431 | 1.36 |
| 3/19/2025 | 1.59 | 1.60 | 1.33 | 1.41 | 51,525 | 1.41 |
| 3/18/2025 | 1.67 | 1.74 | 1.50 | 1.54 | 44,856 | 1.54 |
| 3/17/2025 | 1.75 | 1.79 | 1.63 | 1.71 | 30,280 | 1.71 |
| 3/14/2025 | 1.72 | 1.80 | 1.67 | 1.79 | 27,878 | 1.79 |
| 3/13/2025 | 1.76 | 1.82 | 1.70 | 1.72 | 15,839 | 1.72 |
| 3/12/2025 | 1.77 | 1.88 | 1.70 | 1.81 | 28,172 | 1.81 |
| 3/11/2025 | 1.76 | 1.85 | 1.75 | 1.77 | 18,989 | 1.77 |
| 3/10/2025 | 1.98 | 1.98 | 1.75 | 1.81 | 19,245 | 1.81 |
| 3/07/2025 | 1.74 | 2.01 | 1.74 | 1.99 | 43,231 | 1.99 |
| 3/06/2025 | 1.98 | 2.05 | 1.69 | 1.77 | 94,065 | 1.77 |
| 3/05/2025 | 2.00 | 2.11 | 1.92 | 1.96 | 10,522 | 1.96 |
| 3/04/2025 | 1.84 | 2.12 | 1.72 | 2.00 | 57,281 | 2.00 |
| 3/03/2025 | 1.99 | 1.99 | 1.75 | 1.85 | 32,695 | 1.85 |
| 2/28/2025 | 2.13 | 2.13 | 1.90 | 1.97 | 50,791 | 1.97 |
| 2/27/2025 | 2.32 | 2.32 | 2.11 | 2.13 | 43,327 | 2.13 |
| 2/26/2025 | 2.21 | 2.38 | 2.18 | 2.28 | 58,609 | 2.28 |
| 2/25/2025 | 2.17 | 2.55 | 2.17 | 2.32 | 106,640 | 2.32 |
| 2/24/2025 | 2.50 | 2.50 | 2.17 | 2.25 | 67,244 | 2.25 |
| 2/21/2025 | 2.54 | 2.55 | 2.40 | 2.51 | 90,206 | 2.51 |
| 2/20/2025 | 2.71 | 2.76 | 2.46 | 2.47 | 59,549 | 2.47 |
| 2/19/2025 | 2.91 | 2.93 | 2.70 | 2.74 | 52,748 | 2.74 |
| 2/18/2025 | 2.88 | 3.00 | 2.82 | 2.97 | 88,745 | 2.97 |