MSQUARE GLOBAL Historical Data

MSQ Page 11
Download
Date Close Price change Market cap Trading volume
Apr 12, 2025 $15.48
+20.05%
$401.08 million $61,122
Apr 11, 2025 $12.89
-2.75%
$333.96 million $90,201
Apr 10, 2025 $13.25
+1.32%
$343.4 million $91,029
Apr 9, 2025 $13.08
+0.51%
$338.93 million $61,994
Apr 8, 2025 $13.01
-4.78%
$337.21 million $52,685
Apr 7, 2025 $13.67
+4.58%
$354.2 million $59,237
Apr 6, 2025 $13.07
-0.06%
$338.68 million $9,716
Apr 5, 2025 $13.08
+4.04%
$338.88 million $2,910
Apr 4, 2025 $12.57
+2.32%
$325.74 million $3,428
Apr 3, 2025 $12.27
-2.95%
$318.08 million $5,386
Apr 2, 2025 $12.65
-17.26%
$327.76 million $6,949
Apr 1, 2025 $15.29
+52.18%
$396.13 million $2,535
Mar 31, 2025 $10.04
+3.30%
$260.31 million $4,295
Mar 30, 2025 $9.72
-4.48%
$251.99 million $11,797
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