MSQUARE GLOBAL Historical Data

MSQ Page 16
Download
Date Close Price change Market cap Trading volume
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
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