MSQUARE GLOBAL Historical Data

MSQ Page 15
Download
Date Close Price change Market cap Trading volume
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
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