MSP Recovery, Inc. (MSPR) OTC

0.03

-0.0021(-5.98%)

Updated at March 03 12:27PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 02, 2026	0.04	0.04	0.04	0.05	0.04	164,700
February 27, 2026	0.04	0.04	0.04	0.05	0.04	21,669
February 26, 2026	0.04	0.04	0.04	0.05	0.04	37,332
February 25, 2026	0.04	0.05	0.05	0.05	0.04	51,500
February 24, 2026	0.04	0.04	0.04	0.05	0.04	49,800
February 23, 2026	0.05	0.04	0.04	0.05	0.04	46,800
February 20, 2026	0.05	0.05	0.05	0.05	0.04	46,300
February 19, 2026	0.04	0.04	0.04	0.04	0.04	8,121
February 18, 2026	0.04	0.05	0.05	0.05	0.03	59,800
February 17, 2026	0.04	0.04	0.04	0.05	0.03	94,500
February 13, 2026	0.04	0.04	0.04	0.05	0.04	48,000
February 12, 2026	0.04	0.04	0.04	0.05	0.04	12,054
February 11, 2026	0.03	0.05	0.05	0.06	0.03	78,000
February 10, 2026	0.05	0.03	0.03	0.05	0.03	85,900
February 09, 2026	0.04	0.05	0.05	0.05	0.03	319,800
February 06, 2026	0.04	0.03	0.03	0.04	0.03	122,000
February 05, 2026	0.04	0.04	0.04	0.04	0.04	11,823
February 04, 2026	0.04	0.04	0.04	0.05	0.04	34,867
February 03, 2026	0.04	0.04	0.04	0.05	0.04	42,933
February 02, 2026	0.06	0.05	0.05	0.06	0.03	271,300
January 30, 2026	0.06	0.06	0.06	0.06	0.04	29,673
January 29, 2026	0.05	0.04	0.04	0.06	0.04	112,900
January 28, 2026	0.04	0.05	0.05	0.06	0.04	6,876
January 27, 2026	0.05	0.05	0.05	0.06	0.03	136,659
January 26, 2026	0.05	0.06	0.06	0.08	0.05	113,700
January 23, 2026	0.05	0.05	0.05	0.06	0.05	153,700
January 22, 2026	0.05	0.06	0.06	0.06	0.05	997
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