MSQUARE GLOBAL Historical Data

MSQ Page 10
Download
Date Close Price change Market cap Trading volume
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
Jan 20, 2025 $ 5.29
+7.03%
$ 137.15 million $ 15,269
Jan 19, 2025 $ 4.94
-0.04%
$ 128.09 million $ 12,686
Jan 18, 2025 $ 4.94
-2.22%
$ 128.14 million $ 1,212
Jan 17, 2025 $ 5.05
+0.67%
$ 130.81 million $ 9,370
Jan 16, 2025 $ 5.01
-2.16%
$ 129.95 million $ 377,960
Jan 15, 2025 $ 5.12
-1.99%
$ 132.81 million $ 7,635
Jan 14, 2025 $ 5.23
+1.37%
$ 135.51 million $ 6,913
Jan 13, 2025 $ 5.16
-2.12%
$ 133.68 million $ 1,717
Jan 12, 2025 $ 5.27
-2.39%
$ 136.58 million $ 4,988
Jan 11, 2025 $ 5.4
+1.71%
$ 139.92 million $ 1,564
Jan 10, 2025 $ 5.31
-3.16%
$ 137.56 million $ 6,996
Jan 9, 2025 $ 5.48
+0.20%
$ 142.05 million $ 3,191
Jan 8, 2025 $ 5.38
-6.15%
$ 139.38 million $ 3,164
Jan 7, 2025 $ 5.73
+15.22%
$ 148.5 million $ 33,898
Jan 6, 2025 $ 4.97
+2.47%
$ 128.88 million $ 20,711
Jan 5, 2025 $ 4.85
+1.71%
$ 125.78 million $ 28,751
Jan 4, 2025 $ 4.77
-2.16%
$ 123.66 million $ 203,889
Jan 3, 2025 $ 4.88
+1.23%
$ 126.38 million $ 2.19 million
Jan 2, 2025 $ 4.82
-2.94%
$ 124.85 million $ 2.28 million
Jan 1, 2025 $ 4.96
+6.87%
$ 128.63 million $ 1.4 million
Dec 31, 2024 $ 4.64
+2.88%
$ 120.36 million $ 647
Dec 30, 2024 $ 4.51
-0.77%
$ 116.96 million $ 1,228
Dec 29, 2024 $ 4.55
+0.93%
$ 117.87 million $ 1,925
Dec 28, 2024 $ 4.51
+1.98%
$ 116.78 million $ 399
Dec 27, 2024 $ 4.45
-9.29%
$ 115.2 million $ 1,845
Dec 26, 2024 $ 4.9
+2.37%
$ 127 million $ 25,330
Dec 25, 2024 $ 4.79
-4.13%
$ 124.06 million $ 508,436
Dec 24, 2024 $ 4.99
-1.76%
$ 129.41 million $ 220,517
Dec 23, 2024 $ 5.08
+4.35%
$ 131.72 million $ 712,338
Dec 22, 2024 $ 4.87
+4.50%
$ 126.23 million $ 1,318
Dec 21, 2024 $ 4.66
-10.84%
$ 120.79 million $ 29,084
Dec 20, 2024 $ 5.23
+8.75%
$ 135.48 million $ 561,702
Dec 19, 2024 $ 4.81
-2.14%
$ 124.58 million $ 569,696
Dec 18, 2024 $ 4.91
-4.71%
$ 127.3 million $ 4,221
Dec 17, 2024 $ 5.15
+4.78%
$ 133.6 million $ 3,237
Dec 16, 2024 $ 4.92
+1.61%
$ 127.51 million $ 1.13 million
Dec 15, 2024 $ 4.84
-6.20%
$ 125.49 million $ 7,884
Dec 14, 2024 $ 5.16
+8.08%
$ 133.78 million $ 312,012
Dec 13, 2024 $ 4.78
-5.76%
$ 123.77 million $ 2,832
Dec 12, 2024 $ 5.07
-3.39%
$ 131.34 million $ 528,022
Dec 11, 2024 $ 5.25
-5.23%
$ 136.62 million $ 8,528
Dec 10, 2024 $ 5.54
+0.25%
$ 143.45 million $ 1.05 million
Dec 9, 2024 $ 5.52
-4.75%
$ 143.09 million $ 3,375
Dec 8, 2024 $ 5.8
+13.10%
$ 150.23 million $ 1 million
Dec 7, 2024 $ 5.13
+2.76%
$ 132.82 million $ 49,693
Dec 6, 2024 $ 4.99
+40.39%
$ 129.27 million $ 387,555
Dec 5, 2024 $ 3.36
-43.83%
$ 86.99 million $ 2.8 million