MSQUARE GLOBAL Historical Data

MSQ Page 2
Download
Date Close Price change Market cap Trading volume
Jul 5, 2026 $0.0964
-0.09%
$2.47 million $6,154
Jul 4, 2026 $0.0965
-1.44%
$2.47 million $5,644
Jul 3, 2026 $0.0979
+2.33%
$2.51 million $12,473
Jul 2, 2026 $0.0957
-2.71%
$2.45 million $14,193
Jul 1, 2026 $0.0983
+1.06%
$2.48 million $7,490
Jun 30, 2026 $0.0973
-10.69%
$2.45 million $45,382
Jun 29, 2026 $0.109
-3.12%
$2.75 million $26,728
Jun 28, 2026 $0.112
+17.45%
$2.84 million $29,107
Jun 27, 2026 $0.0958
+3.11%
$2.41 million $15,809
Jun 26, 2026 $0.0929
+3.42%
$2.3 million $22,253
Jun 25, 2026 $0.0898
-2.23%
$2.22 million $19,540
Jun 24, 2026 $0.0918
-0.02%
$2.27 million $15,323
Jun 23, 2026 $0.0918
+3.60%
$2.27 million $22,672
Jun 22, 2026 $0.0887
-3.69%
$2.19 million $15,297
Jun 21, 2026 $0.0921
+4.76%
$2.28 million $12,125
Jun 20, 2026 $0.0879
-8.94%
$2.17 million $35,648
Jun 19, 2026 $0.0965
-3.14%
$2.39 million $38,658
Jun 18, 2026 $0.0996
+2.00%
$2.46 million $23,463
Jun 17, 2026 $0.0977
+6.98%
$2.41 million $36,544
Jun 16, 2026 $0.0913
-0.96%
$2.25 million $18,028
Jun 15, 2026 $0.0922
+5.14%
$2.27 million $22,839
Jun 14, 2026 $0.0877
-17.71%
$2.16 million $29,289
Jun 13, 2026 $0.107
-14.56%
$2.63 million $45,241
Jun 12, 2026 $0.125
+3.12%
$3.11 million $42,006
Jun 11, 2026 $0.121
+61.39%
$3.02 million $110,694
Jun 10, 2026 $0.075
+8.67%
$1.87 million $17,263
Jun 9, 2026 $0.069
-1.09%
$1.72 million $11,197
Jun 8, 2026 $0.0697
+2.28%
$1.74 million $12,431
Jun 7, 2026 $0.0682
-4.72%
$1.7 million $9,539
Jun 6, 2026 $0.0715
+10.01%
$1.78 million $11,131
Jun 5, 2026 $0.065
-3.99%
$1.62 million $17,126
Jun 4, 2026 $0.0677
-3.14%
$1.69 million $16,926
Jun 3, 2026 $0.0699
+0.09%
$1.74 million $9,022
Jun 2, 2026 $0.0699
-6.04%
$1.74 million $6,519
Jun 1, 2026 $0.0744
+0.56%
$1.85 million $7,692
May 31, 2026 $0.074
+5.85%
$1.84 million $6,840
May 30, 2026 $0.0699
+1.28%
$1.74 million $11,429
May 29, 2026 $0.069
-0.28%
$1.72 million $18,702
May 28, 2026 $0.0692
-2.32%
$1.71 million $20,534
May 27, 2026 $0.0708
+5.74%
$1.75 million $18,859
May 26, 2026 $0.067
-7.90%
$1.65 million $28,481
May 25, 2026 $0.0727
+2.56%
$1.8 million $20,272
May 24, 2026 $0.0709
-3.12%
$1.75 million $25,355
May 23, 2026 $0.0732
-14.45%
$1.81 million $47,113
May 22, 2026 $0.0856
+3.13%
$2.11 million $118,823
May 21, 2026 $0.083
-4.80%
$2.02 million $67,237
May 20, 2026 $0.0872
+20.23%
$2.13 million $160,406
May 19, 2026 $0.0725
-5.69%
$1.73 million $122,813
May 18, 2026 $0.0753
-81.27%
$1.8 million $559,209
May 17, 2026 $0.402
-39.32%
$9.59 million $514,324