MSQUARE GLOBAL Historical Data

MSQ Page 19
Download
Date Close Price change Market cap Trading volume
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
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