MSQUARE GLOBAL Historical Data

MSQ Page 12
Download
Date Close Price change Market cap Trading volume
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
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