MSQUARE GLOBAL Historical Data

MSQ Page 16
Download
Date Close Price change Market cap Trading volume
Dec 21, 2023 $ 1.47
-0.31%
$ 38.13 million $ 680,377
Dec 20, 2023 $ 1.46
-1.07%
$ 37.72 million $ 644,179
Dec 19, 2023 $ 1.45
+4.27%
$ 37.58 million $ 1.14 million
Dec 18, 2023 $ 1.39
-29.64%
$ 36.05 million $ 1.41 million
Dec 17, 2023 $ 1.97
+3.41%
$ 50.96 million $ 1.14 million
Dec 16, 2023 $ 1.89
+35.79%
$ 49.04 million $ 425,423
Dec 15, 2023 $ 1.4
-1.18%
$ 36.17 million $ 467,674
Dec 14, 2023 $ 1.39
-2.79%
$ 35.96 million $ 909,138
Dec 13, 2023 $ 1.41
+2.63%
$ 36.53 million $ 1.72 million
Dec 12, 2023 $ 1.35
+8.73%
$ 35.11 million $ 829,560
Dec 11, 2023 $ 1.24
-38.92%
$ 32.15 million $ 840,573
Dec 10, 2023 $ 2.02
-0.60%
$ 52.37 million $ 515,193
Dec 9, 2023 $ 2.03
+0.69%
$ 52.69 million $ 682,654
Dec 8, 2023 $ 2.05
+2.40%
$ 53.08 million $ 760,549
Dec 7, 2023 $ 2
-2.34%
$ 51.89 million $ 594,895
Dec 6, 2023 $ 2.05
-2.87%
$ 53.02 million $ 629,352
Dec 5, 2023 $ 2.12
+17.68%
$ 55.07 million $ 564,873
Dec 4, 2023 $ 1.8
-14.38%
$ 46.65 million $ 507,064
Dec 3, 2023 $ 2.1
-5.14%
$ 54.49 million $ 616,235
Dec 2, 2023 $ 2.22
+3.10%
$ 57.62 million $ 1 million
Dec 1, 2023 $ 2.14
+4.12%
$ 55.41 million $ 648,847
Nov 30, 2023 $ 2.1
-15.59%
$ 54.37 million $ 778,863
Nov 29, 2023 $ 2.48
+13.57%
$ 64.3 million $ 586,080
Nov 28, 2023 $ 2.17
-12.98%
$ 56.24 million $ 441,873
Nov 27, 2023 $ 2.47
+3.95%
$ 64.02 million $ 910,995
Nov 26, 2023 $ 2.37
+6.22%
$ 61.5 million $ 678,806
Nov 25, 2023 $ 2.23
+2.43%
$ 57.69 million $ 321,195
Nov 24, 2023 $ 2.21
-23.56%
$ 57.4 million $ 505,151
Nov 23, 2023 $ 2.88
+6.99%
$ 74.62 million $ 1.1 million
Nov 22, 2023 $ 2.66
+12.11%
$ 68.88 million $ 947,653
Nov 21, 2023 $ 2.37
-3.73%
$ 61.53 million $ 571,162
Nov 20, 2023 $ 2.64
+5.54%
$ 68.31 million $ 321,714
Nov 19, 2023 $ 2.5
-5.30%
$ 64.72 million $ 1.1 million
Nov 18, 2023 $ 2.69
+13.39%
$ 69.6 million $ 877,811
Nov 17, 2023 $ 2.37
+3.03%
$ 61.38 million $ 481,045
Nov 16, 2023 $ 2.3
-0.10%
$ 59.57 million $ 423,444
Nov 15, 2023 $ 2.3
-1.28%
$ 59.59 million $ 212,848
Nov 14, 2023 $ 2.33
-0.89%
$ 60.38 million $ 687,149
Nov 13, 2023 $ 2.36
+0.31%
$ 61.22 million $ 669,197
Nov 12, 2023 $ 2.35
-0.09%
$ 61.3 million $ 748,657
Nov 11, 2023 $ 2.36
+1.04%
$ 61.15 million $ 1.22 million
Nov 10, 2023 $ 2.34
+2.16%
$ 60.73 million $ 973,027
Nov 9, 2023 $ 2.3
+5.10%
$ 59.56 million $ 983,133
Nov 8, 2023 $ 2.18
-3.53%
$ 56.89 million $ 1.1 million
Nov 7, 2023 $ 2.28
+22.49%
$ 59.06 million $ 808,754
Nov 6, 2023 $ 1.86
+12.40%
$ 48.1 million $ 707,936
Nov 5, 2023 $ 1.64
-10.32%
$ 42.41 million $ 290,173
Nov 4, 2023 $ 1.83
-0.25%
$ 47.3 million $ 492,463
Nov 3, 2023 $ 1.83
+0.99%
$ 47.42 million $ 584,113
Nov 2, 2023 $ 1.81
-1.05%
$ 46.96 million $ 664,670