Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,051.38 -70.48 (-0.10%) CMC Crypto 200
1,484.40 +16.30 (+1.11%)
MSP Recovery, Inc. (LIFW)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 0.6990 | 0.7090 | 0.6820 | 0.6990 | 0.6990 | 218,600 |
| 23 May 2024 | 0.7360 | 0.7360 | 0.6910 | 0.7060 | 0.7060 | 197,400 |
| 22 May 2024 | 0.7000 | 0.7300 | 0.6910 | 0.7130 | 0.7130 | 194,500 |
| 21 May 2024 | 0.7100 | 0.7400 | 0.7050 | 0.7200 | 0.7200 | 320,000 |
| 20 May 2024 | 0.7750 | 0.7800 | 0.6900 | 0.7050 | 0.7050 | 899,200 |
| 17 May 2024 | 0.8080 | 0.8290 | 0.7590 | 0.7660 | 0.7660 | 498,200 |
| 16 May 2024 | 0.8300 | 0.8800 | 0.7700 | 0.7900 | 0.7900 | 655,100 |
| 15 May 2024 | 0.8100 | 0.8330 | 0.7610 | 0.7900 | 0.7900 | 438,700 |
| 14 May 2024 | 0.8000 | 0.8200 | 0.7660 | 0.8090 | 0.8090 | 671,800 |
| 13 May 2024 | 0.8470 | 0.8890 | 0.8000 | 0.8080 | 0.8080 | 323,600 |
| 10 May 2024 | 0.8560 | 0.8800 | 0.8300 | 0.8610 | 0.8610 | 129,100 |
| 09 May 2024 | 0.8540 | 0.8900 | 0.8360 | 0.8600 | 0.8600 | 198,900 |
| 08 May 2024 | 0.8800 | 0.9060 | 0.8510 | 0.8600 | 0.8600 | 170,100 |
| 07 May 2024 | 0.9000 | 0.9060 | 0.8700 | 0.8800 | 0.8800 | 186,800 |
| 06 May 2024 | 0.8810 | 0.9200 | 0.8620 | 0.8860 | 0.8860 | 226,400 |
| 03 May 2024 | 0.9360 | 0.9500 | 0.8730 | 0.8950 | 0.8950 | 351,300 |
| 02 May 2024 | 0.9400 | 0.9660 | 0.9000 | 0.9200 | 0.9200 | 168,700 |
| 01 May 2024 | 0.9610 | 0.9800 | 0.9100 | 0.9200 | 0.9200 | 237,200 |
| 30 Apr 2024 | 0.9950 | 0.9950 | 0.9500 | 0.9900 | 0.9900 | 172,500 |
| 29 Apr 2024 | 1.0300 | 1.0480 | 0.9250 | 0.9700 | 0.9700 | 421,200 |
| 26 Apr 2024 | 0.9990 | 1.0200 | 0.9630 | 1.0100 | 1.0100 | 310,800 |
| 25 Apr 2024 | 1.1100 | 1.1700 | 0.9350 | 0.9350 | 0.9350 | 827,600 |
| 24 Apr 2024 | 1.0800 | 1.1700 | 1.0800 | 1.1300 | 1.1300 | 376,300 |
| 23 Apr 2024 | 1.2000 | 1.3600 | 1.1000 | 1.1300 | 1.1300 | 1,238,100 |
| 22 Apr 2024 | 0.9940 | 1.3300 | 0.9340 | 1.2200 | 1.2200 | 2,834,500 |
| 19 Apr 2024 | 0.8600 | 1.0500 | 0.8600 | 0.9480 | 0.9480 | 1,544,200 |
| 18 Apr 2024 | 0.9300 | 0.9500 | 0.8280 | 0.8300 | 0.8300 | 432,300 |
| 17 Apr 2024 | 0.9110 | 0.9600 | 0.8500 | 0.9430 | 0.9430 | 639,000 |
| 16 Apr 2024 | 0.9170 | 1.0200 | 0.8040 | 0.9320 | 0.9320 | 1,042,100 |
| 15 Apr 2024 | 1.0900 | 1.0900 | 0.9100 | 0.9520 | 0.9520 | 1,376,500 |
| 12 Apr 2024 | 1.1700 | 1.2000 | 0.9910 | 1.1400 | 1.1400 | 1,469,600 |
| 11 Apr 2024 | 1.4800 | 1.5800 | 1.1200 | 1.1800 | 1.1800 | 2,533,400 |
| 10 Apr 2024 | 1.3700 | 1.6400 | 1.3600 | 1.5200 | 1.5200 | 1,891,200 |
| 09 Apr 2024 | 1.7300 | 1.9500 | 1.3400 | 1.4100 | 1.4100 | 5,598,000 |
| 08 Apr 2024 | 1.4400 | 2.6400 | 1.4100 | 1.5600 | 1.5600 | 24,044,900 |
| 05 Apr 2024 | 1.1000 | 1.3400 | 1.0300 | 1.3100 | 1.3100 | 4,224,500 |
| 04 Apr 2024 | 1.0800 | 1.2000 | 0.9000 | 1.1500 | 1.1500 | 3,517,700 |
| 03 Apr 2024 | 0.9190 | 1.3000 | 0.8610 | 1.0800 | 1.0800 | 12,993,500 |
| 02 Apr 2024 | 0.8490 | 0.9870 | 0.7200 | 0.9100 | 0.9100 | 29,902,100 |
| 01 Apr 2024 | 0.7140 | 0.7140 | 0.6500 | 0.6670 | 0.6670 | 9,224,100 |
| 28 Mar 2024 | 0.7240 | 0.7240 | 0.6740 | 0.6850 | 0.6850 | 359,700 |
| 27 Mar 2024 | 0.7340 | 0.7390 | 0.6820 | 0.7020 | 0.7020 | 289,300 |
| 26 Mar 2024 | 0.7500 | 0.7510 | 0.7150 | 0.7300 | 0.7300 | 212,200 |
| 25 Mar 2024 | 0.7550 | 0.7600 | 0.7110 | 0.7590 | 0.7590 | 244,700 |
| 22 Mar 2024 | 0.7520 | 0.7730 | 0.7300 | 0.7530 | 0.7530 | 197,700 |
| 21 Mar 2024 | 0.7900 | 0.8000 | 0.7480 | 0.7670 | 0.7670 | 200,500 |
| 20 Mar 2024 | 0.7600 | 0.7800 | 0.7500 | 0.7660 | 0.7660 | 211,600 |
| 19 Mar 2024 | 0.7830 | 0.8090 | 0.7580 | 0.7600 | 0.7600 | 188,800 |
| 18 Mar 2024 | 0.7880 | 0.8200 | 0.7750 | 0.7930 | 0.7930 | 280,800 |
| 15 Mar 2024 | 0.7800 | 0.8300 | 0.7620 | 0.7680 | 0.7680 | 353,500 |
| 14 Mar 2024 | 0.8190 | 0.8320 | 0.7510 | 0.7600 | 0.7600 | 507,300 |
| 13 Mar 2024 | 0.8900 | 0.8900 | 0.8270 | 0.8300 | 0.8300 | 299,900 |
| 12 Mar 2024 | 0.9320 | 0.9570 | 0.8740 | 0.8780 | 0.8780 | 458,000 |
| 11 Mar 2024 | 0.9530 | 1.0100 | 0.9220 | 0.9310 | 0.9310 | 302,600 |
| 08 Mar 2024 | 0.9890 | 1.0300 | 0.9360 | 0.9700 | 0.9700 | 312,700 |
| 07 Mar 2024 | 0.9800 | 1.0400 | 0.9040 | 1.0000 | 1.0000 | 1,036,900 |
| 06 Mar 2024 | 1.1000 | 1.1250 | 0.9560 | 1.0200 | 1.0200 | 1,553,500 |
| 05 Mar 2024 | 1.2400 | 1.3000 | 1.1200 | 1.2100 | 1.2100 | 4,414,100 |
| 04 Mar 2024 | 1.0800 | 1.4200 | 1.0300 | 1.1400 | 1.1400 | 11,513,000 |
| 01 Mar 2024 | 0.8500 | 1.1200 | 0.8500 | 1.0300 | 1.0300 | 3,310,000 |
| 29 Feb 2024 | 0.8150 | 0.8810 | 0.8000 | 0.8500 | 0.8500 | 187,900 |
| 28 Feb 2024 | 0.8100 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 113,300 |
| 27 Feb 2024 | 0.8000 | 0.8300 | 0.7800 | 0.8080 | 0.8080 | 124,500 |
| 26 Feb 2024 | 0.8050 | 0.8390 | 0.8020 | 0.8100 | 0.8100 | 111,600 |
| 23 Feb 2024 | 0.8110 | 0.8400 | 0.8000 | 0.8020 | 0.8020 | 136,700 |
| 22 Feb 2024 | 0.8260 | 0.8490 | 0.8000 | 0.8220 | 0.8220 | 98,800 |
| 21 Feb 2024 | 0.8550 | 0.8600 | 0.8040 | 0.8370 | 0.8370 | 92,600 |
| 20 Feb 2024 | 0.8400 | 0.8540 | 0.8100 | 0.8490 | 0.8490 | 219,200 |
| 16 Feb 2024 | 0.8200 | 0.8350 | 0.8000 | 0.8200 | 0.8200 | 291,100 |
| 15 Feb 2024 | 0.7950 | 0.8300 | 0.7800 | 0.8210 | 0.8210 | 194,000 |
| 14 Feb 2024 | 0.7510 | 0.8100 | 0.7510 | 0.8000 | 0.8000 | 482,000 |
| 13 Feb 2024 | 0.7720 | 0.8000 | 0.7400 | 0.7700 | 0.7700 | 239,300 |
| 12 Feb 2024 | 0.7900 | 0.8330 | 0.7520 | 0.7690 | 0.7690 | 125,800 |
| 09 Feb 2024 | 0.7550 | 0.8300 | 0.7550 | 0.7800 | 0.7800 | 261,100 |
| 08 Feb 2024 | 0.8000 | 0.8140 | 0.7600 | 0.7700 | 0.7700 | 230,700 |
| 07 Feb 2024 | 0.8080 | 0.8260 | 0.7210 | 0.8220 | 0.8220 | 609,000 |
| 06 Feb 2024 | 0.9010 | 0.9250 | 0.8000 | 0.8170 | 0.8170 | 449,000 |
| 05 Feb 2024 | 1.0600 | 1.0600 | 0.8750 | 0.8780 | 0.8780 | 749,000 |
| 02 Feb 2024 | 1.0800 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 216,800 |
| 01 Feb 2024 | 1.0900 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 514,200 |
| 31 Jan 2024 | 1.1200 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 377,100 |
| 30 Jan 2024 | 1.2000 | 1.2100 | 1.1000 | 1.1100 | 1.1100 | 757,400 |
| 29 Jan 2024 | 1.1700 | 1.2350 | 1.1500 | 1.2300 | 1.2300 | 309,600 |
| 26 Jan 2024 | 1.1600 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 495,800 |
| 25 Jan 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 325,900 |
| 24 Jan 2024 | 1.2000 | 1.2400 | 1.1750 | 1.2000 | 1.2000 | 492,300 |
| 23 Jan 2024 | 1.2000 | 1.3300 | 1.1000 | 1.2500 | 1.2500 | 1,826,200 |
| 22 Jan 2024 | 1.4200 | 1.5500 | 1.2700 | 1.2800 | 1.2800 | 15,366,700 |
| 19 Jan 2024 | 1.2100 | 1.2640 | 1.2000 | 1.2100 | 1.2100 | 81,200 |
| 18 Jan 2024 | 1.3200 | 1.3200 | 1.2300 | 1.2300 | 1.2300 | 123,800 |
| 17 Jan 2024 | 1.2900 | 1.3170 | 1.2600 | 1.2900 | 1.2900 | 252,700 |
| 16 Jan 2024 | 1.4700 | 1.4700 | 1.2800 | 1.2900 | 1.2900 | 207,900 |
| 12 Jan 2024 | 1.5000 | 1.5560 | 1.4500 | 1.4500 | 1.4500 | 218,600 |
| 11 Jan 2024 | 1.6900 | 1.6900 | 1.4720 | 1.5000 | 1.5000 | 210,200 |
| 10 Jan 2024 | 1.7300 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 308,000 |
| 09 Jan 2024 | 1.9000 | 1.9100 | 1.7000 | 1.7100 | 1.7100 | 219,100 |
| 08 Jan 2024 | 2.0300 | 2.0300 | 1.8800 | 1.8900 | 1.8900 | 309,100 |
| 05 Jan 2024 | 2.1100 | 2.1900 | 1.9600 | 2.0500 | 2.0500 | 159,900 |
| 04 Jan 2024 | 2.1900 | 2.1900 | 2.0400 | 2.1400 | 2.1400 | 100,500 |
| 03 Jan 2024 | 2.1100 | 2.1900 | 2.0700 | 2.1500 | 2.1500 | 356,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.