MSQUARE GLOBAL Historical Data

MSQ Page 15
Download
Date Close Price change Market cap Trading volume
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
Mar 27, 2024 $ 1.3
-21.21%
$ 33.69 million $ 1,975
Mar 26, 2024 $ 1.65
-3.40%
$ 42.76 million $ 1,975
Mar 25, 2024 $ 1.71
+10.91%
$ 44.27 million $ 2,790
Mar 24, 2024 $ 1.54
-3.92%
$ 39.91 million $ 21
Mar 23, 2024 $ 1.02
-36.24%
$ 26.49 million $ 7
Mar 22, 2024 $ 1.6
+7.14%
$ 41.54 million $ 168,990
Mar 21, 2024 $ 1.5
+9.53%
$ 38.88 million $ 234,616
Mar 20, 2024 $ 1.35
+18.68%
$ 34.97 million $ 661,934
Mar 19, 2024 $ 1.14
+3.92%
$ 29.59 million $ 563,422
Mar 18, 2024 $ 1.09
-33.27%
$ 28.3 million $ 734,806
Mar 17, 2024 $ 1.64
+23.88%
$ 42.45 million $ 506,945
Mar 16, 2024 $ 1.32
-3.63%
$ 34.26 million $ 368,272
Mar 15, 2024 $ 1.37
+12.61%
$ 35.61 million $ 878,706
Mar 14, 2024 $ 1.22
-33.67%
$ 31.41 million $ 800,568
Mar 13, 2024 $ 1.84
+0.60%
$ 47.69 million $ 215,234
Mar 12, 2024 $ 1.83
-0.36%
$ 47.41 million $ 229,976
Mar 11, 2024 $ 1.84
+5.92%
$ 47.72 million $ 309,929
Mar 10, 2024 $ 1.73
-2.19%
$ 44.84 million $ 365,624
Mar 9, 2024 $ 1.78
-2.44%
$ 46.03 million $ 516,215
Mar 8, 2024 $ 1.78
+25.12%
$ 46.26 million $ 600,240
Mar 7, 2024 $ 1.44
+15.88%
$ 37.19 million $ 621,321
Mar 6, 2024 $ 1.23
-26.74%
$ 31.93 million $ 1.61 million
Mar 5, 2024 $ 1.68
-4.34%
$ 43.58 million $ 556,054
Mar 4, 2024 $ 1.75
-7.16%
$ 45.48 million $ 402,403
Mar 3, 2024 $ 1.89
+1.00%
$ 48.86 million $ 390,802
Mar 2, 2024 $ 1.87
-7.09%
$ 48.38 million $ 636,373
Mar 1, 2024 $ 2.02
+13.27%
$ 52.26 million $ 496,090
Feb 29, 2024 $ 1.81
-3.83%
$ 46.85 million $ 570,635
Feb 28, 2024 $ 1.89
-7.42%
$ 49 million $ 372,798
Feb 27, 2024 $ 2.05
+0.79%
$ 53 million $ 276,318
Feb 26, 2024 $ 2.07
+8.59%
$ 53.55 million $ 445,114