MSQUARE GLOBAL Historical Data

MSQ Page 10
Download
Date Close Price change Market cap Trading volume
Jun 1, 2025 $17.15
+0.73%
$444.54 million $359,579
May 31, 2025 $17.03
-4.55%
$441.32 million $512,860
May 30, 2025 $17.84
-0.54%
$462.38 million $4.66 million
May 29, 2025 $17.94
-1.29%
$465.04 million $123,750
May 28, 2025 $18.18
+10.66%
$471.1 million $131,547
May 27, 2025 $16.43
-16.69%
$425.74 million $252,926
May 26, 2025 $19.72
-4.64%
$511.03 million $218,062
May 25, 2025 $20.68
+16.83%
$536.04 million $272,219
May 24, 2025 $17.7
+7.35%
$458.82 million $259,188
May 23, 2025 $16.49
+2.38%
$427.39 million $923,732
May 22, 2025 $16.11
-1.13%
$417.46 million $3.42 million
May 21, 2025 $16.29
+15.51%
$422.23 million $1.14 million
May 20, 2025 $14.1
+1.99%
$365.52 million $1.34 million
May 19, 2025 $13.83
-0.47%
$358.39 million $2.09 million
May 18, 2025 $13.89
+7.15%
$360.07 million $1.33 million
May 17, 2025 $12.97
+16.65%
$336.05 million $3 million
May 16, 2025 $11.12
-0.81%
$288.07 million $3.14 million
May 15, 2025 $11.21
+0.18%
$290.43 million $3.01 million
May 14, 2025 $11.19
-0.15%
$289.92 million $2.39 million
May 13, 2025 $11.2
+0.98%
$290.36 million $1.28 million
May 12, 2025 $11.09
-1.73%
$287.54 million $2.06 million
May 11, 2025 $11.29
-0.13%
$292.6 million $131,334
May 10, 2025 $11.3
-0.89%
$292.98 million $167,120
May 9, 2025 $11.41
-4.26%
$295.6 million $98,870
May 8, 2025 $11.91
+2.06%
$308.75 million $50,689
May 7, 2025 $11.67
+7.56%
$302.54 million $49,404
May 6, 2025 $10.85
+0.43%
$281.31 million $19,898
May 5, 2025 $10.8
-0.45%
$280 million $28,373
May 4, 2025 $10.85
-1.82%
$281.28 million $19,366
May 3, 2025 $11.05
-0.53%
$286.48 million $38,292
May 2, 2025 $11.11
-0.26%
$288 million $20,028
May 1, 2025 $11.16
-2.10%
$289.23 million $24,107
Apr 30, 2025 $11.4
-3.34%
$295.45 million $49,944
Apr 29, 2025 $11.1
-5.14%
$287.54 million $176,371
Apr 28, 2025 $11.7
-0.16%
$303.12 million $129,529
Apr 27, 2025 $11.61
-4.59%
$300.86 million $18,869
Apr 26, 2025 $12.17
-0.74%
$315.34 million $21,534
Apr 25, 2025 $12.28
-2.04%
$318.25 million $18,018
Apr 24, 2025 $12.54
-1.74%
$324.89 million $10,108
Apr 23, 2025 $12.76
+1.19%
$330.61 million $67,591
Apr 22, 2025 $12.61
-0.09%
$326.73 million $144,652
Apr 21, 2025 $12.52
+0.72%
$324.54 million $114,005
Apr 20, 2025 $12.41
-2.73%
$321.64 million $74,999
Apr 19, 2025 $12.76
-0.19%
$330.66 million $82,232
Apr 18, 2025 $12.78
-0.51%
$331.29 million $88,429
Apr 17, 2025 $12.85
-0.48%
$332.98 million $69,104
Apr 16, 2025 $12.91
-4.07%
$334.57 million $117,115
Apr 15, 2025 $13.46
+3.14%
$348.75 million $119,990
Apr 14, 2025 $13.05
+2.90%
$338.11 million $81,596
Apr 13, 2025 $12.68
-6.05%
$328.57 million $66,648