MSQUARE GLOBAL Historical Data

MSQ Page 13
Download
Date Close Price change Market cap Trading volume
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
Dec 4, 2024 $5.98
+2.33%
$154.88 million $1.06 million
Dec 3, 2024 $5.84
+7.14%
$151.35 million $2,027
Dec 2, 2024 $5.45
-6.18%
$141.27 million $6,330
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