MSQUARE GLOBAL Historical Data

MSQ Page 14
Download
Date Close Price change Market cap Trading volume
May 26, 2024 $ 2.39
+19.53%
$ 61.96 million $ 957,105
May 25, 2024 $ 2
+3.96%
$ 51.83 million $ 197,244
May 24, 2024 $ 1.94
+4.74%
$ 50.4 million $ 213,683
May 23, 2024 $ 1.86
+0.68%
$ 48.1 million $ 153,439
May 22, 2024 $ 1.84
-3.15%
$ 47.77 million $ 360,996
May 21, 2024 $ 1.92
+11.56%
$ 49.7 million $ 460,230
May 20, 2024 $ 1.72
+13.12%
$ 44.53 million $ 237,716
May 19, 2024 $ 1.53
+3.56%
$ 39.54 million $ 145,472
May 18, 2024 $ 1.48
+6.19%
$ 38.3 million $ 214,100
May 17, 2024 $ 1.38
-20.75%
$ 35.64 million $ 1.49 million
May 16, 2024 $ 1.74
+13.37%
$ 44.97 million $ 296,183
May 15, 2024 $ 1.53
-13.85%
$ 39.66 million $ 782
May 14, 2024 $ 1.77
+23.27%
$ 45.98 million $ 493
May 13, 2024 $ 1.44
-24.52%
$ 37.32 million $ 2,498
May 8, 2024 $ 1.91
+0.00%
$ -- $ 614
May 7, 2024 $ 1.91
+0.00%
$ 49.45 million $ 614
May 6, 2024 $ 1.91
+5.99%
$ 49.45 million $ 1,276
May 5, 2024 $ 1.8
+0.57%
$ 46.65 million $ 1,510
May 4, 2024 $ 1.79
-0.57%
$ 46.39 million $ 327
May 3, 2024 $ 1.8
+19.94%
$ 46.65 million $ 744
May 2, 2024 $ 1.5
-11.72%
$ 38.9 million $ 2,674
May 1, 2024 $ 1.1
-35.22%
$ -- $ 907
Apr 30, 2024 $ 1.69
+53.42%
$ 43.74 million $ 129
Apr 27, 2024 $ 1.75
+0.00%
$ 45.35 million $ 33
Apr 26, 2024 $ 1.75
+0.00%
$ 45.35 million $ 162
Apr 24, 2024 $ 1.5
+2.94%
$ -- $ 73
Apr 23, 2024 $ 1.46
+16.89%
$ 37.87 million $ 11,843
Apr 21, 2024 $ 1
+0.00%
$ -- $ 444
Apr 20, 2024 $ 1
-44.03%
$ 25.92 million $ 444
Apr 19, 2024 $ 1.79
-0.18%
$ 46.31 million $ 362
Apr 18, 2024 $ 1.67
+1.29%
$ -- $ 308
Apr 17, 2024 $ 1.68
+11.20%
$ 43.6 million $ 261
Apr 16, 2024 $ 1.51
+18.24%
$ 39.21 million $ 798
Apr 15, 2024 $ 1.28
+7.26%
$ 33.16 million $ 313
Apr 14, 2024 $ 1.13
+3.69%
$ 29.17 million $ 52
Apr 13, 2024 $ 1.09
+30.96%
$ 28.18 million $ 880
Apr 12, 2024 $ 0.831
-10.31%
$ 21.53 million $ 1,467
Apr 11, 2024 $ 0.926
-50.08%
$ 24 million $ 13,487
Apr 10, 2024 $ 1.86
-2.34%
$ 48.09 million $ 15
Apr 9, 2024 $ 1.9
-0.41%
$ 49.24 million $ 140
Apr 8, 2024 $ 1.91
+2.81%
$ 49.45 million $ 135
Apr 7, 2024 $ 1.86
+0.00%
$ 48.09 million $ 324
Apr 5, 2024 $ 1.85
+0.00%
$ -- $ 44
Apr 4, 2024 $ 1.85
-7.35%
$ 48.02 million $ 859
Apr 3, 2024 $ 1.85
+9.00%
$ 48.02 million $ 155
Apr 2, 2024 $ 1.7
-19.05%
$ 44.06 million $ 1,494
Apr 1, 2024 $ 2.1
-4.11%
$ 54.42 million $ 39
Mar 30, 2024 $ 1.9
+0.00%
$ 49.21 million $ 95
Mar 29, 2024 $ 1.9
+24.51%
$ 49.21 million $ 1,624
Mar 28, 2024 $ 1.52
+17.31%
$ 39.52 million $ 2,236