MSQUARE GLOBAL Historical Data

MSQ Page 13
Download
Date Close Price change Market cap Trading volume
Oct 12, 2024 $ 7
+1.10%
$ 181.44 million $ 2,476
Oct 11, 2024 $ 6.92
-8.56%
$ 179.47 million $ 14,228
Oct 7, 2024 $ 6.67
+0.00%
$ -- $ 18,979
Oct 6, 2024 $ 6.67
-2.71%
$ 172.99 million $ 27,626
Oct 5, 2024 $ 6.86
-1.32%
$ 177.81 million $ 3,654
Oct 4, 2024 $ 6.95
+2.00%
$ 180.2 million $ 4,815
Oct 3, 2024 $ 6.82
-5.44%
$ 176.67 million $ 9,681
Oct 2, 2024 $ 7.21
-3.38%
$ 186.83 million $ 6,234
Oct 1, 2024 $ 7.46
+1.45%
$ 193.36 million $ 11,759
Sep 30, 2024 $ 7.35
-5.97%
$ 190.59 million $ 15,651
Sep 29, 2024 $ 7.82
+3.56%
$ 202.74 million $ 15,638
Sep 28, 2024 $ 7.54
-0.99%
$ 195.33 million $ 8,944
Sep 27, 2024 $ 7.61
-0.51%
$ 197.28 million $ 24,790
Sep 26, 2024 $ 7.66
-6.52%
$ 198.44 million $ 30,493
Sep 25, 2024 $ 8.32
+9.28%
$ 215.52 million $ 39,866
Sep 24, 2024 $ 7.37
-3.18%
$ 190.93 million $ 16,408
Sep 23, 2024 $ 7.61
-3.07%
$ 197.2 million $ 13,436
Jul 2, 2024 $ 5.8
+0.00%
$ -- $ 99
Jul 1, 2024 $ 5.8
+0.00%
$ 150.32 million $ 99
Jun 28, 2024 $ 5.7
+0.00%
$ -- $ 159
Jun 27, 2024 $ 5.7
+0.00%
$ 147.72 million $ 159
Jun 26, 2024 $ 7.6
+0.00%
$ -- $ 331
Jun 25, 2024 $ 7.6
+0.00%
$ 196.99 million $ 331
Jun 22, 2024 $ 7.42
-0.92%
$ -- $ 961
Jun 21, 2024 $ 7.49
-15.51%
$ 194.21 million $ 1,664
Jun 20, 2024 $ 8.87
-0.02%
$ 229.84 million $ 5
Jun 19, 2024 $ 8.84
+4.44%
$ 229.08 million $ 80
Jun 18, 2024 $ 8.47
-2.65%
$ 219.4 million $ 295
Jun 17, 2024 $ 8.69
-18.30%
$ 225.29 million $ 454
Jun 16, 2024 $ 10.63
+0.19%
$ 275.61 million $ 54
Jun 15, 2024 $ 10.62
+2.32%
$ 275.12 million $ 16
Jun 14, 2024 $ 10.37
+32.02%
$ 268.79 million $ 521,606
Jun 13, 2024 $ 8.08
-31.14%
$ 209.48 million $ 840,008
Jun 12, 2024 $ 11.58
-7.72%
$ 300.18 million $ 365,955
Jun 11, 2024 $ 12.55
-10.62%
$ 325.29 million $ 107,461
Jun 10, 2024 $ 13.9
-8.36%
$ 360.3 million $ 234,437
Jun 9, 2024 $ 15.06
+7.84%
$ 390.2 million $ 390,957
Jun 8, 2024 $ 13.9
-3.16%
$ 365.03 million $ 257,103
Jun 7, 2024 $ 14.28
-20.43%
$ 369.97 million $ 227,666
Jun 6, 2024 $ 17.94
-6.76%
$ 464.94 million $ 1.15 million
Jun 5, 2024 $ 18.76
+73.26%
$ 486.32 million $ 2.59 million
Jun 4, 2024 $ 10.79
+9.17%
$ 279.64 million $ 315,561
Jun 3, 2024 $ 9.94
+3.86%
$ 257.55 million $ 205,261
Jun 2, 2024 $ 9.57
-12.06%
$ 247.97 million $ 228,129
Jun 1, 2024 $ 11
+4.40%
$ 285.03 million $ 224,615
May 31, 2024 $ 10.58
+28.77%
$ 274.26 million $ 1.57 million
May 30, 2024 $ 8.07
+52.28%
$ 209.25 million $ 1.73 million
May 29, 2024 $ 5.34
+61.40%
$ 138.18 million $ 756,655
May 28, 2024 $ 3.33
+41.92%
$ 86.29 million $ 339,833
May 27, 2024 $ 2.38
-0.39%
$ 61.6 million $ 220,551