MSQUARE GLOBAL Historical Data

MSQ Page 10
Download
Date Close Price change Market cap Trading volume
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
Feb 7, 2025 $ 3.87
+0.84%
$ 100.2 million $ 3.03 million
Feb 6, 2025 $ 3.83
-2.84%
$ 99.36 million $ 1.07 million
Feb 5, 2025 $ 3.95
+2.39%
$ 102.26 million $ 1.81 million
Feb 4, 2025 $ 3.85
+0.75%
$ 99.76 million $ 1.62 million
Feb 3, 2025 $ 3.82
-2.56%
$ 99.02 million $ 1.65 million
Feb 2, 2025 $ 3.93
-0.56%
$ 101.78 million $ 1.63 million
Feb 1, 2025 $ 3.95
-2.40%
$ 102.35 million $ 934,548
Jan 31, 2025 $ 4.05
+3.56%
$ 104.87 million $ 828,032
Jan 30, 2025 $ 3.91
-2.74%
$ 101.39 million $ 177,211
Jan 29, 2025 $ 4.02
+0.32%
$ 104.23 million $ 571,012
Jan 28, 2025 $ 4.01
-3.12%
$ 103.89 million $ 797,931
Jan 27, 2025 $ 4.13
+1.93%
$ 107.13 million $ 2.17 million
Jan 26, 2025 $ 4.14
-0.95%
$ 107.34 million $ 190,844
Jan 25, 2025 $ 4.18
+3.81%
$ 108.36 million $ 258,167
Jan 24, 2025 $ 4.03
-13.30%
$ 104.38 million $ 20,236
Jan 23, 2025 $ 4.65
-0.11%
$ 120.39 million $ 357,087
Jan 22, 2025 $ 4.61
-1.61%
$ 119.59 million $ 283,039
Jan 21, 2025 $ 4.69
-11.38%
$ 121.55 million $ 366,917