MSQUARE GLOBAL Historical Data

MSQ Page 10
Download
Date Close Price change Market cap Trading volume
Mar 29, 2025 $ 10.19
-8.65%
$ 264.19 million $ 12,001
Mar 28, 2025 $ 11.16
-1.18%
$ 289.19 million $ 202
Mar 27, 2025 $ 11.29
+3.53%
$ 292.64 million $ 17,106
Mar 26, 2025 $ 10.91
-13.39%
$ 282.67 million $ 32,840
Mar 25, 2025 $ 12.59
+1.08%
$ 326.37 million $ 881
Mar 24, 2025 $ 12.46
-1.68%
$ 322.89 million $ 1 million
Mar 23, 2025 $ 12.67
+2.16%
$ 328.42 million $ 55,762
Mar 22, 2025 $ 12.4
-3.31%
$ 321.47 million $ 826
Mar 21, 2025 $ 12.83
-2.94%
$ 332.48 million $ 127,501
Mar 20, 2025 $ 13.22
-5.10%
$ 342.54 million $ 1,370
Mar 19, 2025 $ 13.93
+4.24%
$ 361.05 million $ 86,339
Mar 18, 2025 $ 13.36
-1.55%
$ 346.27 million $ 1.2 million
Mar 17, 2025 $ 13.56
-9.80%
$ 351.43 million $ 1.15 million
Mar 16, 2025 $ 15.03
+9.48%
$ 389.55 million $ 155,070
Mar 15, 2025 $ 13.73
+7.45%
$ 355.83 million $ 13,369
Mar 14, 2025 $ 14.37
-4.20%
$ 372.37 million $ 82,224
Mar 13, 2025 $ 15
+0.27%
$ 388.76 million $ 101,363
Mar 12, 2025 $ 14.96
-1.22%
$ 387.72 million $ 1.33 million
Mar 11, 2025 $ 15.14
-2.49%
$ 392.49 million $ 1.13 million
Mar 10, 2025 $ 15.53
+5.66%
$ 402.53 million $ 1.11 million
Mar 9, 2025 $ 14.7
+3.85%
$ 380.92 million $ 200,936
Mar 8, 2025 $ 14.15
-0.37%
$ 366.8 million $ 1.5 million
Mar 7, 2025 $ 14.21
-2.46%
$ 368.15 million $ 1.16 million
Mar 6, 2025 $ 14.56
+11.05%
$ 377.45 million $ 1.22 million
Mar 5, 2025 $ 13.11
-9.12%
$ 339.87 million $ 55,121
Mar 4, 2025 $ 14.43
+13.49%
$ 374.01 million $ 1.19 million
Mar 3, 2025 $ 12.71
+7.36%
$ 329.46 million $ 1.1 million
Mar 2, 2025 $ 11.84
-4.39%
$ 306.89 million $ 95,900
Mar 1, 2025 $ 12.39
-3.96%
$ 321.08 million $ 1.21 million
Feb 28, 2025 $ 12.9
-2.63%
$ 334.32 million $ 896,514
Feb 27, 2025 $ 13.25
-4.89%
$ 343.35 million $ 1.23 million
Feb 26, 2025 $ 13.93
-13.23%
$ 361.01 million $ 1.08 million
Feb 25, 2025 $ 16.06
+1.00%
$ 416.12 million $ 1.15 million
Feb 24, 2025 $ 15.92
+14.84%
$ 412.49 million $ 170,631
Feb 23, 2025 $ 13.86
+7.27%
$ 359.19 million $ 110,582
Feb 22, 2025 $ 12.92
+0.52%
$ 334.86 million $ 1.26 million
Feb 21, 2025 $ 12.85
-11.21%
$ 333.12 million $ 110,043
Feb 20, 2025 $ 14.48
+22.21%
$ 375.16 million $ 1.28 million
Feb 19, 2025 $ 11.87
+60.26%
$ 307.6 million $ 1.21 million
Feb 18, 2025 $ 7.41
+53.59%
$ 191.94 million $ 1.62 million
Feb 17, 2025 $ 4.79
-1.93%
$ 124.06 million $ 120,971
Feb 16, 2025 $ 4.88
+3.10%
$ 126.57 million $ 1.22 million
Feb 15, 2025 $ 4.63
+7.65%
$ 119.87 million $ 1.07 million
Feb 14, 2025 $ 4.3
+12.14%
$ 111.47 million $ 1.13 million
Feb 13, 2025 $ 3.83
+2.04%
$ 99.34 million $ 1.05 million
Feb 12, 2025 $ 3.76
-2.15%
$ 97.36 million $ 1.32 million
Feb 11, 2025 $ 3.84
-1.11%
$ 99.49 million $ 113,065
Feb 10, 2025 $ 3.88
-3.26%
$ 100.61 million $ 1.63 million
Feb 9, 2025 $ 4.01
+5.52%
$ 104 million $ 935,464
Feb 8, 2025 $ 3.82
-1.26%
$ 98.93 million $ 387,346