Want to see MSPR full AI Analyst Report?
MSP Recovery (MSPR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.69% | 221,297 | 3.55 |
| Jul 16, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | +8.33% | 55,856 | 0.86 |
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 4,331 | 0.06 |
| Jul 14, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | +0.00% | 10,153 | 0.14 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 48,882 | 0.64 |
| Jul 10, 2026 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | +63.64% | 30,542 | 0.40 |
| Jul 09, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -42.11% | 51,898 | 0.66 |
| Jul 08, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | +0.00% | 2,293 | 0.03 |
| Jul 07, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | +5.56% | 7,185 | 0.09 |
| Jul 06, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 48,394 | 0.60 |
| Jul 02, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +46.15% | 140,049 | 1.76 |
| Jul 01, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | +18.18% | 38,486 | 0.47 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -42.11% | 120,870 | 1.49 |
| Jun 29, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +26.67% | 77,114 | 0.94 |
| Jun 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -11.76% | 49,977 | 0.61 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | +0.00% | 24,843 | 0.30 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 201,433 | 2.43 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 114,713 | 1.37 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 132,302 | 1.57 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 29,618 | 0.35 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 79,091 | 0.91 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 62,985 | 0.72 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 3,851 | 0.04 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 63,792 | 0.70 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 7,057 | 0.08 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 32,444 | 0.35 |
| Jun 09, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 6,791 | 0.07 |
| Jun 08, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.33% | 142,380 | 1.46 |
| Jun 05, 2026 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | +0.00% | 80,044 | 0.80 |
| Jun 04, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 17,045 | 0.17 |
| Jun 03, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 33,563 | 0.32 |
| Jun 02, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.57% | 89,059 | 0.84 |
| Jun 01, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.70% | 187,438 | 1.78 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 15,971 | 0.15 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 11,221 | 0.10 |
| May 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +0.00% | 20,684 | 0.19 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.70% | 17,435 | 0.16 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 112,120 | 1.04 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 5,751 | 0.05 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 97,452 | 0.91 |
| May 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | +3.33% | 67,886 | 0.63 |
| May 18, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -11.76% | 60,258 | 0.56 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +13.33% | 12,861 | 0.12 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 36,503 | 0.34 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.11% | 39,272 | 0.36 |
| May 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -5.26% | 20,529 | 0.19 |
| May 11, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.56% | 73,462 | 0.65 |
| May 08, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +5.41% | 22,669 | 0.20 |
| May 07, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 27,664 | 0.24 |
| May 06, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 14,780 | 0.13 |