MSQUARE GLOBAL Historical Data

MSQ Page 19
Download
Date Close Price change Market cap Trading volume
Sep 10, 2023 $ 2.08
-4.44%
$ 53.91 million $ 387,310
Sep 9, 2023 $ 2.19
-1.04%
$ 56.74 million $ 174,902
Sep 8, 2023 $ 2.21
+2.99%
$ 57.16 million $ 118,793
Sep 7, 2023 $ 2.12
-6.55%
$ 55.06 million $ 460,408
Sep 6, 2023 $ 2.29
+1.43%
$ 59.32 million $ 150,083
Sep 5, 2023 $ 2.23
-1.19%
$ 57.9 million $ 171,651
Sep 4, 2023 $ 2.25
+7.35%
$ 58.27 million $ 120,915
Sep 3, 2023 $ 2.09
+1.13%
$ 54.29 million $ 259,035
Sep 2, 2023 $ 2.08
-5.70%
$ 53.9 million $ 206,476
Sep 1, 2023 $ 2.2
+6.16%
$ 57.09 million $ 215,006
Aug 31, 2023 $ 2.08
-6.34%
$ 54.03 million $ 269,143
Aug 30, 2023 $ 2.23
+1.01%
$ 57.68 million $ 114,951
Aug 29, 2023 $ 2.2
-2.44%
$ 57.1 million $ 325,012
Aug 28, 2023 $ 2.26
-0.27%
$ 58.57 million $ 119,586
Aug 27, 2023 $ 2.27
+2.88%
$ 58.74 million $ 72,591
Aug 26, 2023 $ 2.21
+12.66%
$ 57.33 million $ 413,326
Aug 25, 2023 $ 1.96
-9.85%
$ 50.75 million $ 217,064
Aug 24, 2023 $ 2.21
+8.14%
$ 57.32 million $ 176,251
Aug 23, 2023 $ 2.05
-0.52%
$ 53.08 million $ 99,874
Aug 22, 2023 $ 2.04
-3.68%
$ 52.85 million $ 223,710
Aug 21, 2023 $ 2.08
+13.39%
$ 53.94 million $ 372,886
Aug 20, 2023 $ 1.83
-1.99%
$ 47.31 million $ 414,470
Aug 19, 2023 $ 1.84
-14.51%
$ 47.75 million $ 572,333
Aug 18, 2023 $ 2.16
-6.13%
$ 55.87 million $ 391,276
Aug 17, 2023 $ 2.29
+0.26%
$ 59.41 million $ 359,798
Aug 16, 2023 $ 2.28
+2.15%
$ 59.18 million $ 165,786
Aug 15, 2023 $ 2.23
+7.89%
$ 57.85 million $ 789,986
Aug 14, 2023 $ 2.07
+1.25%
$ 53.61 million $ 12,835
Aug 13, 2023 $ 2.04
-0.35%
$ 52.87 million $ 724,885
Aug 12, 2023 $ 2.05
-5.30%
$ 53.04 million $ 441,263
Aug 11, 2023 $ 2.14
-7.89%
$ 55.45 million $ 477,770
Aug 10, 2023 $ 2.34
-3.65%
$ 60.54 million $ 771,652
Aug 9, 2023 $ 2.41
+9.53%
$ 62.42 million $ 350,385
Aug 8, 2023 $ 2.2
-0.08%
$ 56.91 million $ 149,040
Aug 7, 2023 $ 2.21
-1.49%
$ 57.35 million $ 724,723
Aug 6, 2023 $ 2.28
-4.42%
$ 59.17 million $ 267,794
Aug 5, 2023 $ 2.36
+0.51%
$ 61.25 million $ 249,994
Aug 4, 2023 $ 2.35
-1.62%
$ 60.91 million $ 820,246
Aug 3, 2023 $ 2.39
+3.62%
$ 61.84 million $ 848,097
Aug 2, 2023 $ 2.27
+1.55%
$ 58.92 million $ 1.27 million
Aug 1, 2023 $ 2.25
+25.41%
$ 58.41 million $ 967,813
Jul 31, 2023 $ 1.8
-7.54%
$ 46.74 million $ 619,642
Jul 30, 2023 $ 1.97
+0.93%
$ 50.93 million $ 213,646
Jul 29, 2023 $ 1.94
+8.16%
$ 50.4 million $ 289,132
Jul 28, 2023 $ 1.81
+6.72%
$ 46.99 million $ 749,088
Jul 27, 2023 $ 1.7
+4.06%
$ 43.97 million $ 804,342
Jul 26, 2023 $ 1.62
+2.68%
$ 41.89 million $ 699,372
Jul 25, 2023 $ 1.56
-20.45%
$ 40.35 million $ 739,982
Jul 24, 2023 $ 1.96
+4.32%
$ 50.76 million $ 517,603
Jul 23, 2023 $ 1.89
-7.42%
$ 49.06 million $ 1.05 million