MSQ Historical Data

MSQ Page 4
Download
Date Close Price change Market cap Trading volume
Dec 28, 2025 $ 0.668
-4.55%
$ 1.45 million $ 1.06 million
Dec 27, 2025 $ 0.703
+7.80%
$ 1.54 million $ 1.05 million
Dec 26, 2025 $ 0.652
+0.79%
$ -- $ 1.04 million
Dec 25, 2025 $ 0.647
-1.74%
$ 1.42 million $ 1.03 million
Dec 24, 2025 $ 0.66
-1.25%
$ 1.45 million $ 1.03 million
Dec 23, 2025 $ 0.668
+0.08%
$ 1.46 million $ 984,164
Dec 22, 2025 $ 0.669
-0.77%
$ 1.47 million $ 967,420
Dec 21, 2025 $ 0.667
-12.29%
$ 1.47 million $ 944,036
Dec 20, 2025 $ 0.764
+8.27%
$ -- $ 923,719
Dec 19, 2025 $ 0.709
+8.02%
$ 1.55 million $ 892,440
Dec 18, 2025 $ 0.663
-9.43%
$ 1.46 million $ 832,526
Dec 17, 2025 $ 0.736
-17.59%
$ 1.61 million $ 808,448
Dec 16, 2025 $ 0.889
+1.05%
$ 1.99 million $ 766,776
Dec 15, 2025 $ 0.85
+15.79%
$ 1.93 million $ 745,105
Dec 14, 2025 $ 0.739
+47.81%
$ 1.61 million $ 606,223
Dec 13, 2025 $ 0.506
+24.49%
$ 1.1 million $ 501,207
Dec 12, 2025 $ 0.404
-16.65%
$ 887,916 $ 396,221
Dec 11, 2025 $ 0.488
-3.35%
$ 1.07 million $ 351,417
Dec 10, 2025 $ 0.505
-15.73%
$ 1.1 million $ 346,006
Dec 9, 2025 $ 0.6
-2.98%
$ 1.31 million $ 332,196
Dec 8, 2025 $ 0.62
+10.41%
$ 1.35 million $ 314,579
Dec 7, 2025 $ 0.562
+12.22%
$ 1.23 million $ 296,147
Dec 6, 2025 $ 0.501
-29.04%
$ 1.09 million $ 265,651
Dec 5, 2025 $ 0.715
-21.90%
$ 1.54 million $ 186,324
Dec 4, 2025 $ 0.917
-27.58%
$ 1.97 million $ 1.02 million
Dec 3, 2025 $ 1.27
-1.38%
$ 2.69 million $ 876,687
Dec 2, 2025 $ 1.29
-26.60%
$ 2.71 million $ 818,208
Dec 1, 2025 $ 1.75
-2.86%
$ 3.69 million $ 507,296
Nov 30, 2025 $ 1.81
-8.08%
$ 3.79 million $ 354,783
Nov 29, 2025 $ 1.95
-5.58%
$ 4.09 million $ 316,248
Nov 28, 2025 $ 2.07
-8.30%
$ 4.34 million $ 303,026
Nov 27, 2025 $ 2.25
+0.70%
$ 4.73 million $ 214,161
Nov 26, 2025 $ 2.24
-3.21%
$ 4.71 million $ 152,549
Nov 25, 2025 $ 2.33
-0.25%
$ 4.87 million $ 88,417
Nov 24, 2025 $ 2.3
-8.70%
$ 4.88 million $ 1.5 million
Nov 23, 2025 $ 2.47
-5.56%
$ 5.25 million $ 1.13 million
Nov 22, 2025 $ 2.57
-1.00%
$ 5.53 million $ 1.06 million
Nov 21, 2025 $ 2.61
+5.18%
$ 5.41 million $ 981,385
Nov 20, 2025 $ 2.54
-8.77%
$ 5.18 million $ 812,752
Nov 19, 2025 $ 2.98
-5.17%
$ 6.19 million $ 632,822
Nov 18, 2025 $ 3.15
-3.63%
$ 6.54 million $ 593,180
Nov 17, 2025 $ 3.26
-4.17%
$ 6.77 million $ 507,716
Nov 16, 2025 $ 3.44
-2.31%
$ 7.07 million $ 445,563
Nov 15, 2025 $ 3.54
+2.98%
$ 7.31 million $ 431,534
Nov 14, 2025 $ 3.48
-8.17%
$ 7.22 million $ 385,383
Nov 13, 2025 $ 3.79
+5.27%
$ 7.84 million $ 325,160
Nov 12, 2025 $ 3.72
-2.36%
$ -- $ 209,166
Nov 11, 2025 $ 3.83
-0.43%
$ 7.94 million $ 141,766
Nov 10, 2025 $ 3.84
-4.09%
$ 7.95 million $ 47,143
Nov 9, 2025 $ 4
-0.46%
$ 8.28 million $ 14,975