MSQUARE GLOBAL Historical Data

MSQ Page 17
Download
Date Close Price change Market cap Trading volume
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
Feb 25, 2024 $1.91
-1.41%
$49.49 million $493,412
Feb 24, 2024 $1.94
-5.32%
$50.16 million $164,315
Feb 23, 2024 $2.05
+4.38%
$53.09 million $131,414
Feb 22, 2024 $1.96
-4.23%
$50.76 million $344,769
Feb 21, 2024 $2.07
+3.43%
$53.66 million $358,991
Feb 20, 2024 $2
+12.76%
$51.86 million $302,261
Feb 19, 2024 $1.79
-12.83%
$46.34 million $388,664
Feb 18, 2024 $2.06
+1.50%
$53.45 million $250,267
Feb 17, 2024 $2.03
-10.85%
$52.61 million $195,816
Feb 16, 2024 $2.28
+9.82%
$58.97 million $170,010
Feb 15, 2024 $2.09
+1.90%
$54.13 million $468,997
Feb 14, 2024 $2.04
-8.54%
$52.8 million $537,846
Feb 13, 2024 $2.24
+0.35%
$58.1 million $137,134
Feb 12, 2024 $2.26
-1.43%
$58.66 million $223,518
Feb 11, 2024 $2.28
-6.01%
$59.05 million $431,986
Feb 10, 2024 $2.42
-4.07%
$62.6 million $723,690
Feb 9, 2024 $2.52
-0.88%
$65.39 million $399,799
Feb 8, 2024 $2.56
+9.62%
$66.23 million $227,096
Feb 7, 2024 $2.34
-1.78%
$60.75 million $275,866
Feb 6, 2024 $2.43
+10.97%
$62.86 million $644,087
Feb 5, 2024 $2.16
-3.65%
$56.07 million $345,858
Feb 4, 2024 $2.24
-8.45%
$58.01 million $520,672
Feb 3, 2024 $2.45
+5.11%
$63.55 million $321,457
Feb 2, 2024 $2.33
+3.80%
$60.37 million $370,232
Feb 1, 2024 $2.02
+0.70%
$52.43 million $83,424
Jan 31, 2024 $2.01
+10.43%
$52.18 million $376,835
Jan 30, 2024 $1.82
-19.14%
$47.19 million $1.49 million
Jan 29, 2024 $2.25
-0.01%
$58.41 million $117,274
Jan 28, 2024 $2.24
+5.81%
$58.01 million $284,530
Jan 27, 2024 $2.12
+1.27%
$54.82 million $75,847
Jan 26, 2024 $2.08
+7.54%
$53.83 million $169,927
Jan 25, 2024 $1.93
+13.51%
$50.14 million $355,916
Jan 24, 2024 $1.7
-5.32%
$44.17 million $596,820
Jan 23, 2024 $1.8
-12.11%
$46.66 million $336,914
Jan 22, 2024 $2.05
-2.43%
$53.25 million $568,437
Jan 21, 2024 $2.09
+31.13%
$54.11 million $809,746
Jan 20, 2024 $1.6
-7.86%
$41.48 million $1.08 million