Skip to main content

MSP Recovery, Inc. - Class A Common Stock (NQ: LIFW )

0.6110 -0.0388 (-5.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.6200 0.6456 0.6000 0.6110 199,943 -0.04(-5.97%)
Jun 13, 2024 0.6600 0.6599 0.6151 0.6498 249,668 -0.03(-3.93%)
Jun 12, 2024 0.6710 0.6800 0.6285 0.6764 266,495 -0.00(-0.24%)
Jun 11, 2024 0.6800 0.6949 0.6500 0.6780 160,274 +0.00(+0.04%)
Jun 10, 2024 0.6900 0.6952 0.6524 0.6777 300,670 -0.02(-3.05%)
Jun 07, 2024 0.6850 0.7150 0.6600 0.6990 359,590 +0.00(+0.04%)
Jun 06, 2024 0.7000 0.7000 0.6508 0.6987 238,926 -0.01(-0.89%)
Jun 05, 2024 0.6910 0.7080 0.6890 0.7050 217,887 -0.00(-0.56%)
Jun 04, 2024 0.7190 0.7198 0.6823 0.7090 240,074 +0.01(+0.90%)
Jun 03, 2024 0.6900 0.7057 0.6738 0.7027 225,744 -0.01(-1.76%)
May 31, 2024 0.6811 0.7153 0.6703 0.7153 210,354 +0.03(+4.13%)
May 30, 2024 0.7000 0.7200 0.6810 0.6869 169,873 -0.03(-3.70%)
May 29, 2024 0.7248 0.7302 0.6919 0.7133 182,966 -0.01(-1.59%)
May 28, 2024 0.7000 0.7250 0.6850 0.7248 267,439 +0.03(+3.66%)
May 24, 2024 0.6985 0.7089 0.6820 0.6992 230,403 -0.01(-0.94%)
May 23, 2024 0.7360 0.7360 0.6911 0.7058 185,539 -0.01(-1.01%)
May 22, 2024 0.7000 0.7300 0.6910 0.7130 194,520 -0.01(-0.97%)
May 21, 2024 0.7100 0.7400 0.7050 0.7200 319,234 +0.02(+2.13%)
May 20, 2024 0.7750 0.7801 0.6900 0.7050 898,963 -0.06(-7.94%)
May 17, 2024 0.8075 0.8288 0.7590 0.7658 498,178 -0.02(-3.05%)
May 16, 2024 0.8300 0.8800 0.7702 0.7899 653,044 -0.00(-0.03%)
May 15, 2024 0.8100 0.8325 0.7611 0.7901 438,506 -0.02(-2.35%)
May 14, 2024 0.8000 0.8200 0.7664 0.8091 663,937 +0.00(+0.14%)
May 13, 2024 0.8500 0.8885 0.8000 0.8080 323,085 -0.05(-6.20%)
May 10, 2024 0.8560 0.8795 0.8300 0.8614 129,121 +0.00(+0.21%)
May 09, 2024 0.8500 0.8900 0.8360 0.8596 198,356 -0.00(-0.05%)
May 08, 2024 0.8800 0.9061 0.8511 0.8600 170,141 -0.02(-2.28%)
May 07, 2024 0.9000 0.9058 0.8700 0.8801 186,571 -0.01(-0.67%)
May 06, 2024 0.8800 0.9200 0.8624 0.8860 226,429 -0.01(-1.01%)
May 03, 2024 0.9361 0.9500 0.8732 0.8950 351,350 -0.03(-2.72%)
May 02, 2024 0.9400 0.9660 0.9000 0.9200 168,717 +0.00(+0.03%)
May 01, 2024 0.9607 0.9800 0.9100 0.9197 235,426 -0.07(-7.10%)
Apr 30, 2024 0.9950 0.9950 0.9503 0.9900 160,828 +0.02(+2.06%)
Apr 29, 2024 1.030 1.048 0.9251 0.9700 417,059 -0.04(-3.96%)
Apr 26, 2024 0.9990 1.020 0.9632 1.010 310,776 +0.07(+7.98%)
Apr 25, 2024 1.110 1.170 0.9350 0.9354 827,354 -0.19(-17.22%)
Apr 24, 2024 1.080 1.170 1.080 1.130 376,090 +0.00(+0.00%)
Apr 23, 2024 1.200 1.360 1.100 1.130 1,235,511 -0.09(-7.38%)
Apr 22, 2024 0.9900 1.330 0.9339 1.220 2,832,333 +0.27(+28.69%)
Apr 19, 2024 0.8600 1.050 0.8600 0.9480 1,563,129 +0.12(+14.20%)
Apr 18, 2024 0.9300 0.9500 0.8281 0.8301 428,863 -0.11(-11.98%)
Apr 17, 2024 0.9111 0.9600 0.8502 0.9431 638,913 +0.01(+1.19%)
Apr 16, 2024 0.9174 1.020 0.8042 0.9320 1,041,133 -0.02(-2.11%)
Apr 15, 2024 1.090 1.090 0.9101 0.9521 1,373,754 -0.19(-16.48%)
Apr 12, 2024 1.170 1.200 0.9906 1.140 1,493,513 -0.04(-3.39%)
Apr 11, 2024 1.480 1.580 1.120 1.180 2,525,405 -0.34(-22.37%)
Apr 10, 2024 1.370 1.640 1.360 1.520 1,878,721 +0.11(+7.80%)
Apr 09, 2024 1.730 1.950 1.340 1.410 5,595,897 -0.15(-9.62%)
Apr 08, 2024 1.440 2.640 1.410 1.560 24,026,724 +0.25(+19.08%)
Apr 05, 2024 1.100 1.340 1.030 1.310 4,242,245 +0.16(+13.91%)
Apr 04, 2024 1.080 1.200 0.9000 1.150 3,507,742 +0.07(+6.48%)
Apr 03, 2024 0.9200 1.300 0.8605 1.080 12,952,715 +0.17(+18.68%)
Apr 02, 2024 0.8500 0.9873 0.7200 0.9100 29,837,316 +0.24(+36.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.