MSQUARE GLOBAL Historical Data

MSQ Page 17
Download
Date Close Price change Market cap Trading volume
Nov 2, 2023 $ 1.81
-1.05%
$ 46.96 million $ 664,670
Nov 1, 2023 $ 1.83
+2.38%
$ 47.48 million $ 835,766
Oct 31, 2023 $ 1.79
-4.38%
$ 46.47 million $ 726,878
Oct 30, 2023 $ 1.89
+4.34%
$ 48.99 million $ 610,355
Oct 29, 2023 $ 1.81
+11.62%
$ 46.77 million $ 474,214
Oct 28, 2023 $ 1.62
-6.73%
$ 41.96 million $ 397,639
Oct 27, 2023 $ 1.74
+7.72%
$ 44.99 million $ 441,210
Oct 26, 2023 $ 1.59
-6.78%
$ 41.19 million $ 454,384
Oct 25, 2023 $ 1.69
-11.67%
$ 43.84 million $ 418,677
Oct 24, 2023 $ 1.91
+9.80%
$ 49.63 million $ 563,526
Oct 23, 2023 $ 1.75
+5.41%
$ 45.29 million $ 878,320
Oct 22, 2023 $ 1.66
+3.19%
$ 43.04 million $ 623,912
Oct 21, 2023 $ 1.61
-10.24%
$ 41.62 million $ 410,497
Oct 20, 2023 $ 1.78
+9.66%
$ 46.19 million $ 612,250
Oct 19, 2023 $ 1.62
-26.73%
$ 41.87 million $ 794,299
Oct 18, 2023 $ 2.19
+8.04%
$ 56.87 million $ 441,379
Oct 17, 2023 $ 2.03
+12.47%
$ 52.67 million $ 424,294
Oct 16, 2023 $ 1.8
-7.61%
$ 46.62 million $ 645,158
Oct 15, 2023 $ 1.93
+8.26%
$ 50.08 million $ 936,360
Oct 14, 2023 $ 1.74
-5.88%
$ 45.16 million $ 157,107
Oct 13, 2023 $ 1.87
+15.43%
$ 48.44 million $ 455,018
Oct 12, 2023 $ 1.63
-7.88%
$ 42.18 million $ 490,529
Oct 11, 2023 $ 1.77
-0.45%
$ 45.74 million $ 511,166
Oct 10, 2023 $ 1.79
+3.97%
$ 46.43 million $ 442,827
Oct 9, 2023 $ 1.78
-4.63%
$ 46.07 million $ 1.07 million
Oct 8, 2023 $ 1.86
-10.19%
$ 48.2 million $ 617,203
Oct 7, 2023 $ 2.07
+1.83%
$ 53.68 million $ 570,546
Oct 6, 2023 $ 2.01
-18.04%
$ 52 million $ 497,493
Oct 5, 2023 $ 2.45
+14.28%
$ 63.45 million $ 358,497
Oct 4, 2023 $ 2.15
+5.41%
$ 55.82 million $ 399,622
Oct 3, 2023 $ 2.04
-15.73%
$ 52.9 million $ 845,927
Oct 2, 2023 $ 2.45
+4.97%
$ 63.41 million $ 61,400
Oct 1, 2023 $ 2.34
+12.19%
$ 60.72 million $ 662,378
Sep 30, 2023 $ 2.11
+3.92%
$ 54.72 million $ 721,438
Sep 29, 2023 $ 2.02
+0.07%
$ 52.4 million $ 1.02 million
Sep 28, 2023 $ 2.02
-14.84%
$ 52.24 million $ 261,461
Sep 27, 2023 $ 2.37
+12.34%
$ 61.47 million $ 246,939
Sep 26, 2023 $ 2.11
-9.43%
$ 55.08 million $ 541,224
Sep 25, 2023 $ 2.3
-3.17%
$ 59.66 million $ 344,565
Sep 24, 2023 $ 2.37
-0.90%
$ 61.37 million $ 474,114
Sep 23, 2023 $ 2.36
-0.40%
$ 61.13 million $ 376,610
Sep 22, 2023 $ 2.36
-2.91%
$ 61.11 million $ 567,421
Sep 21, 2023 $ 2.41
-1.06%
$ 62.48 million $ 205,098
Sep 20, 2023 $ 2.44
+3.33%
$ 63.15 million $ 166,015
Sep 19, 2023 $ 2.36
+4.16%
$ 61.28 million $ 192,506
Sep 18, 2023 $ 2.27
-2.53%
$ 58.88 million $ 147,988
Sep 17, 2023 $ 2.33
+3.24%
$ 60.34 million $ 155,486
Sep 16, 2023 $ 2.24
+8.71%
$ 58.12 million $ 162,272
Sep 15, 2023 $ 2.07
-6.21%
$ 53.62 million $ 196,315
Sep 14, 2023 $ 2.22
+0.41%
$ 57.48 million $ 165,020