MSQUARE GLOBAL Historical Data

MSQ Page 2
Download
Date Close Price change Market cap Trading volume
May 3, 2026 $ 0.2
-7.10%
$ 4.52 million $ 2,302
May 2, 2026 $ 0.216
-7.26%
$ 4.87 million $ 12,150
May 1, 2026 $ 0.232
+14.50%
$ 5.21 million $ 29,505
Apr 30, 2026 $ 0.203
-2.23%
$ 4.55 million $ 16,904
Apr 29, 2026 $ 0.208
-0.06%
$ 4.65 million $ 26,220
Apr 28, 2026 $ 0.208
-0.62%
$ 4.64 million $ 15,426
Apr 27, 2026 $ 0.209
-2.53%
$ 4.64 million $ 14,293
Apr 26, 2026 $ 0.214
-8.03%
$ 4.75 million $ 9,086
Apr 25, 2026 $ 0.233
+1.89%
$ 5.17 million $ 7,759
Apr 24, 2026 $ 0.229
-5.84%
$ 5.09 million $ 14,956
Apr 23, 2026 $ 0.243
-3.73%
$ 5.3 million $ 30,349
Apr 22, 2026 $ 0.252
-2.27%
$ 5.51 million $ 16,617
Apr 21, 2026 $ 0.258
-0.13%
$ 5.64 million $ 15,697
Apr 20, 2026 $ 0.259
+1.62%
$ 5.61 million $ 7,388
Apr 19, 2026 $ 0.254
-14.84%
$ 5.47 million $ 27,690
Apr 18, 2026 $ 0.299
-4.11%
$ 6.38 million $ 40,646
Apr 17, 2026 $ 0.312
+28.84%
$ 6.55 million $ 101,459
Apr 16, 2026 $ 0.242
-41.97%
$ 5.02 million $ 233,109
Apr 15, 2026 $ 0.417
-3.30%
$ 8.49 million $ 17,718
Apr 14, 2026 $ 0.431
-2.27%
$ 8.96 million $ 15,738
Apr 13, 2026 $ 0.441
+2.63%
$ 8.98 million $ 23,280
Apr 12, 2026 $ 0.43
+0.59%
$ 8.75 million $ 16,606
Apr 11, 2026 $ 0.427
+4.42%
$ 8.7 million $ 47,589
Apr 10, 2026 $ 0.409
-4.22%
$ 8.33 million $ 21,525
Apr 9, 2026 $ 0.427
-3.13%
$ 8.7 million $ 20,362
Apr 8, 2026 $ 0.441
+9.87%
$ 8.98 million $ 48,309
Apr 7, 2026 $ 0.401
+2.27%
$ 8.17 million $ 20,583
Apr 6, 2026 $ 0.391
-7.66%
$ 7.96 million $ 32,859
Apr 5, 2026 $ 0.423
-9.00%
$ 8.62 million $ 15,523
Apr 4, 2026 $ 0.45
+8.32%
$ 9.17 million $ 29,281
Apr 3, 2026 $ 0.416
+8.33%
$ 8.47 million $ 32,841
Apr 2, 2026 $ 0.384
-6.93%
$ 7.82 million $ 20,683
Apr 1, 2026 $ 0.413
+3.12%
$ 8.4 million $ 20,503
Mar 31, 2026 $ 0.4
-0.97%
$ 8.15 million $ 1.06 million
Mar 30, 2026 $ 0.404
-1.89%
$ 8.23 million $ 383,737
Mar 29, 2026 $ 0.412
-6.18%
$ 8.39 million $ 1.61 million
Mar 28, 2026 $ 0.439
-0.62%
$ 8.94 million $ 16,863
Mar 27, 2026 $ 0.433
-3.67%
$ 8.81 million $ 42,366
Mar 26, 2026 $ 0.449
+3.55%
$ 9.15 million $ 144,998
Mar 25, 2026 $ 0.434
+3.45%
$ 8.84 million $ 165,101
Mar 24, 2026 $ 0.419
-5.02%
$ 8.54 million $ 321,235
Mar 23, 2026 $ 0.438
-0.06%
$ 8.99 million $ 470,170
Mar 22, 2026 $ 0.439
-3.21%
$ 8.93 million $ 253,204
Mar 21, 2026 $ 0.447
-1.87%
$ 9.22 million $ 609,880
Mar 20, 2026 $ 0.456
+6.16%
$ 9.28 million $ 220,518
Mar 19, 2026 $ 0.429
-17.35%
$ 8.73 million $ 340,379
Mar 18, 2026 $ 0.519
-2.11%
$ 10.57 million $ 393,037
Mar 17, 2026 $ 0.531
+0.63%
$ 10.8 million $ 687,095
Mar 16, 2026 $ 0.527
+1.90%
$ 10.73 million $ 41,936
Mar 15, 2026 $ 0.517
+5.09%
$ 10.53 million $ 79,755