MSQUARE GLOBAL Historical Data

MSQ Page 14
Download
Date Close Price change Market cap Trading volume
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
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