MSP Recovery, Inc. - MSPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	0.06	0.07	0.07	0.07	0.06	33,311
January 20, 2026	0.06	0.07	0.07	0.07	0.05	45,405
January 16, 2026	0.06	0.07	0.07	0.07	0.06	93,151
January 15, 2026	0.06	0.07	0.07	0.07	0.06	65,294
January 14, 2026	0.07	0.06	0.06	0.07	0.06	141,400
January 13, 2026	0.09	0.07	0.07	0.09	0.06	226,400
January 12, 2026	0.07	0.07	0.07	0.08	0.06	68,628
January 09, 2026	0.05	0.07	0.07	0.08	0.05	301,100
January 08, 2026	0.07	0.06	0.06	0.08	0.05	184,820
January 07, 2026	0.07	0.08	0.08	0.09	0.07	35,765
January 06, 2026	0.08	0.07	0.07	0.09	0.07	9,343
January 05, 2026	0.09	0.08	0.08	0.11	0.08	80,634
January 02, 2026	0.12	0.09	0.09	0.13	0.09	112,800
December 31, 2025	0.12	0.11	0.11	0.14	0.1	72,527
December 30, 2025	0.13	0.12	0.12	0.14	0.11	267,893
December 29, 2025	0.16	0.13	0.13	0.16	0.11	262,100
December 26, 2025	0.11	0.16	0.16	0.25	0.11	879,300
December 24, 2025	0.14	0.11	0.11	0.14	0.11	140,600
December 23, 2025	0.07	0.14	0.14	0.14	0.07	1.3M
December 22, 2025	0.08	0.07	0.07	0.14	0.06	2.11M
December 19, 2025	0.26	0.2	0.2	0.27	0.2	3.88M
December 18, 2025	0.28	0.26	0.26	0.28	0.26	384,474
December 17, 2025	0.28	0.28	0.28	0.3	0.27	410,400
December 16, 2025	0.25	0.28	0.28	0.28	0.25	924,029
December 15, 2025	0.28	0.25	0.25	0.28	0.25	893,284
December 12, 2025	0.3	0.28	0.28	0.32	0.28	917,964
December 11, 2025	0.31	0.3	0.3	0.33	0.29	856,193
December 10, 2025	0.35	0.33	0.33	0.36	0.3	1.49M
December 09, 2025	0.33	0.35	0.35	0.38	0.33	2.57M
December 08, 2025	0.36	0.34	0.34	0.46	0.32	22.54M
December 05, 2025	0.3	0.32	0.32	0.32	0.29	1.93M
December 04, 2025	0.28	0.32	0.32	0.4	0.28	22.76M
December 03, 2025	0.28	0.28	0.28	0.28	0.25	1.02M
December 02, 2025	0.3	0.28	0.28	0.3	0.28	941,907
December 01, 2025	0.34	0.3	0.3	0.34	0.29	1.15M
November 28, 2025	0.37	0.35	0.35	0.37	0.35	558,876
November 26, 2025	0.36	0.36	0.36	0.37	0.34	1.05M
November 25, 2025	0.38	0.37	0.37	0.38	0.35	969,807
November 24, 2025	0.4	0.39	0.39	0.4	0.37	1.24M
November 21, 2025	0.42	0.41	0.41	0.42	0.39	1.16M
November 20, 2025	0.4	0.41	0.41	0.47	0.4	2.06M
November 19, 2025	0.43	0.45	0.45	0.48	0.43	1.61M
November 18, 2025	0.49	0.49	0.48	0.52	0.48	2.25M
November 17, 2025	0.55	0.53	0.53	0.59	0.49	38.14M
November 14, 2025	0.46	0.45	0.45	0.48	0.45	1.76M
November 13, 2025	0.44	0.48	0.48	0.5	0.43	4.13M
November 12, 2025	0.45	0.51	0.51	0.56	0.43	16.28M
November 11, 2025	0.62	0.56	0.56	0.75	0.5	319.47M
November 10, 2025	0.35	0.32	0.32	0.36	0.27	15,836
November 07, 2025	0.39	0.38	0.38	0.39	0.36	2.85M
November 06, 2025	0.4	0.42	0.42	0.42	0.38	5.87M
November 05, 2025	0.59	0.48	0.48	0.6	0.41	25.43M
November 04, 2025	0.74	0.66	0.66	0.86	0.61	290.51M
November 03, 2025	0.57	0.52	0.52	1.09	0.51	864.76M
October 31, 2025	0.28	0.22	0.22	0.7	0.2	74.79M
October 30, 2025	0.55	0.32	0.32	0.57	0.26	4.08M
October 29, 2025	0.65	0.6	0.6	0.66	0.55	1.7M
October 28, 2025	0.8	0.95	0.95	1.03	0.79	2.43M
October 27, 2025	0.8	0.82	0.82	0.85	0.77	591,573
October 24, 2025	0.74	0.75	0.75	0.95	0.73	1.79M

MSP Recovery, Inc. (MSPR) NASDAQ