MSQUARE GLOBAL Historical Data

MSQ Page 18
Download
Date Close Price change Market cap Trading volume
Jan 19, 2024 $1.71
-19.64%
$44.32 million $1.02 million
Jan 18, 2024 $2.13
-0.08%
$55.15 million $524,046
Jan 17, 2024 $2.15
-3.96%
$55.62 million $170,969
Jan 16, 2024 $2.21
-3.57%
$57.22 million $267,688
Jan 15, 2024 $2.29
+6.09%
$59.38 million $206,032
Jan 14, 2024 $2.16
-0.81%
$55.97 million $154,180
Jan 13, 2024 $2.18
-3.48%
$56.54 million $138,311
Jan 12, 2024 $2.26
+0.85%
$58.67 million $70,452
Jan 11, 2024 $2.24
+1.25%
$58.17 million $141,414
Jan 10, 2024 $2.21
+0.89%
$57.31 million $87,339
Jan 9, 2024 $2.19
+4.43%
$56.75 million $483,409
Jan 8, 2024 $2.07
-5.59%
$53.6 million $282,382
Jan 7, 2024 $2.19
+7.05%
$56.77 million $427,018
Jan 6, 2024 $2.01
-7.97%
$52.1 million $206,909
Jan 5, 2024 $2.18
-7.45%
$56.61 million $219,218
Jan 4, 2024 $2.34
-0.25%
$60.76 million $523,120
Jan 3, 2024 $2.38
-2.77%
$61.57 million $603,839
Jan 2, 2024 $2.45
+22.59%
$63.44 million $940,509
Jan 1, 2024 $1.99
-18.28%
$51.59 million $579,654
Dec 31, 2023 $2.43
-0.26%
$63.1 million $856,761
Dec 30, 2023 $2.44
+5.25%
$63.26 million $121,472
Dec 29, 2023 $2.31
+8.64%
$59.88 million $1.65 million
Dec 28, 2023 $2.12
+22.51%
$54.83 million $609,043
Dec 27, 2023 $1.69
-15.39%
$43.9 million $788,286
Dec 26, 2023 $2
+2.08%
$51.96 million $350,213
Dec 25, 2023 $1.96
+28.22%
$50.9 million $930,143
Dec 24, 2023 $1.52
-14.00%
$39.39 million $623,735
Dec 23, 2023 $1.79
+18.46%
$46.39 million $400,602
Dec 22, 2023 $1.51
+3.10%
$39.25 million $441,331
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