MSQUARE GLOBAL Historical Data

MSQ Page 12
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 5.81
-0.56%
$ 150.57 million $ 957
Nov 30, 2024 $ 5.84
-2.60%
$ 151.43 million $ 1,922
Nov 29, 2024 $ 6
-2.69%
$ 155.47 million $ 1,678
Nov 28, 2024 $ 6.17
-1.04%
$ 159.77 million $ 372,584
Nov 27, 2024 $ 6.23
+0.40%
$ 161.46 million $ 2,026
Nov 26, 2024 $ 6.21
-0.78%
$ 160.81 million $ 1,540
Nov 25, 2024 $ 6.25
+0.27%
$ 162.08 million $ 4,337
Nov 24, 2024 $ 6.24
-1.06%
$ 161.64 million $ 1.02 million
Nov 23, 2024 $ 6.3
+1.14%
$ 163.38 million $ 1,027
Nov 22, 2024 $ 6.23
+4.62%
$ 161.54 million $ 2,144
Nov 21, 2024 $ 5.96
-6.10%
$ 154.41 million $ 1,819
Nov 20, 2024 $ 6.34
-5.17%
$ 164.44 million $ 341,867
Nov 19, 2024 $ 6.69
-3.52%
$ 173.41 million $ 5,476
Nov 18, 2024 $ 6.93
+18.61%
$ 179.73 million $ 1.01 million
Nov 17, 2024 $ 5.85
-2.94%
$ 151.53 million $ 1.02 million
Nov 16, 2024 $ 6.02
+1.72%
$ 156.12 million $ 1.09 million
Nov 15, 2024 $ 5.92
-1.87%
$ 153.48 million $ 673
Nov 14, 2024 $ 6.04
+9.73%
$ 156.41 million $ 2.3 million
Nov 13, 2024 $ 5.5
-10.97%
$ 142.54 million $ 946,923
Nov 12, 2024 $ 6.18
-2.51%
$ 160.11 million $ 11,451
Nov 11, 2024 $ 6.34
-1.29%
$ 164.23 million $ 1.06 million
Nov 10, 2024 $ 6.42
+0.69%
$ 166.38 million $ 1.1 million
Nov 9, 2024 $ 6.38
-0.13%
$ 165.24 million $ 1.24 million
Nov 8, 2024 $ 6.38
+0.24%
$ 165.45 million $ 3,859
Nov 7, 2024 $ 6.37
-1.16%
$ 165.06 million $ 1.04 million
Nov 6, 2024 $ 6.44
+1.62%
$ 167.01 million $ 1.12 million
Nov 5, 2024 $ 6.34
+1.36%
$ 164.34 million $ 1.12 million
Nov 4, 2024 $ 6.25
-2.98%
$ 162.06 million $ 1.09 million
Nov 3, 2024 $ 6.45
+0.69%
$ 167.03 million $ 1.05 million
Nov 2, 2024 $ 6.4
-2.13%
$ 165.89 million $ 2,143
Nov 1, 2024 $ 6.54
+6.45%
$ 169.49 million $ 1.05 million
Oct 31, 2024 $ 6.14
-3.80%
$ 159.23 million $ 1 million
Oct 30, 2024 $ 6.39
+3.74%
$ 165.53 million $ 1.25 million
Oct 29, 2024 $ 6.16
-9.26%
$ 159.57 million $ 1.07 million
Oct 28, 2024 $ 6.79
-0.13%
$ 175.84 million $ 363,144
Oct 27, 2024 $ 6.79
+5.50%
$ 176.08 million $ 289,830
Oct 26, 2024 $ 6.44
-5.32%
$ 166.9 million $ 50,013
Oct 25, 2024 $ 6.8
+0.16%
$ 176.28 million $ 709,318
Oct 24, 2024 $ 6.79
+0.52%
$ 176 million $ 1.06 million
Oct 23, 2024 $ 6.76
-0.98%
$ 175.09 million $ 920,074
Oct 22, 2024 $ 6.82
-1.37%
$ 176.83 million $ 1.38 million
Oct 21, 2024 $ 6.92
+0.19%
$ 179.29 million $ 1.04 million
Oct 20, 2024 $ 6.9
-2.91%
$ 178.9 million $ 1.02 million
Oct 19, 2024 $ 7.11
+1.70%
$ 184.27 million $ 1.03 million
Oct 18, 2024 $ 6.99
-0.61%
$ 181.18 million $ 1.03 million
Oct 17, 2024 $ 7.03
+2.79%
$ 182.3 million $ 1 million
Oct 16, 2024 $ 7.07
+1.90%
$ 183.18 million $ 1.02 million
Oct 15, 2024 $ 6.94
-1.62%
$ 179.76 million $ 1,371
Oct 14, 2024 $ 7.05
-0.09%
$ 182.71 million $ 2,537
Oct 13, 2024 $ 7.2
+0.87%
$ 186.6 million $ 3,799