MSQUARE GLOBAL Historical Data

MSQ Page 2
Download
Date Close Price change Market cap Trading volume
Feb 27, 2026 $ 0.399
+7.17%
$ 8.1 million $ 68,717
Feb 26, 2026 $ 0.372
+1.82%
$ 7.56 million $ 22,467
Feb 25, 2026 $ 0.366
-3.62%
$ 7.42 million $ 33,687
Feb 24, 2026 $ 0.379
+13.64%
$ 7.65 million $ 42,280
Feb 23, 2026 $ 0.334
-12.00%
$ 6.73 million $ 73,427
Feb 22, 2026 $ 0.379
+3.35%
$ 7.65 million $ 36,778
Feb 21, 2026 $ 0.367
-1.90%
$ 7.41 million $ 24,986
Feb 20, 2026 $ 0.374
+3.91%
$ 7.55 million $ 32,379
Feb 19, 2026 $ 0.36
-2.56%
$ 7.27 million $ 23,897
Feb 18, 2026 $ 0.37
-3.33%
$ 7.46 million $ 27,747
Feb 17, 2026 $ 0.382
+6.26%
$ 7.71 million $ 31,774
Feb 16, 2026 $ 0.36
+4.73%
$ 7.26 million $ 52,238
Feb 15, 2026 $ 0.344
-13.02%
$ 6.93 million $ 66,215
Feb 14, 2026 $ 0.395
-9.59%
$ 7.97 million $ 18,822
Feb 13, 2026 $ 0.437
-2.18%
$ 8.82 million $ 21,767
Feb 12, 2026 $ 0.447
+0.74%
$ 9.01 million $ 24,169
Feb 11, 2026 $ 0.443
-5.57%
$ 8.95 million $ 23,529
Feb 10, 2026 $ 0.469
+1.10%
$ 9.47 million $ 57,222
Feb 9, 2026 $ 0.464
-5.33%
$ 9.37 million $ 33,754
Feb 8, 2026 $ 0.491
+3.57%
$ 9.91 million $ 25,707
Feb 7, 2026 $ 0.474
-1.67%
$ 9.57 million $ 27,228
Feb 6, 2026 $ 0.482
+6.78%
$ 9.73 million $ 57,764
Feb 5, 2026 $ 0.451
-17.40%
$ 9.11 million $ 82,561
Feb 4, 2026 $ 0.547
+6.51%
$ 11.03 million $ 61,381
Feb 3, 2026 $ 0.513
-7.55%
$ 10.36 million $ 91,653
Feb 2, 2026 $ 0.555
-1.17%
$ 11.21 million $ 47,866
Feb 1, 2026 $ 0.562
+0.72%
$ 11.34 million $ 33,105
Jan 31, 2026 $ 0.558
-11.52%
$ 11.26 million $ 56,620
Jan 30, 2026 $ 0.63
+26.82%
$ 12.73 million $ 42,592
Jan 29, 2026 $ 0.495
-21.16%
$ 10.01 million $ 60,388
Jan 28, 2026 $ 0.628
+10.39%
$ 12.69 million $ 49,210
Jan 27, 2026 $ 0.569
-1.03%
$ 11.5 million $ 114,264
Jan 26, 2026 $ 0.575
-4.56%
$ 11.62 million $ 31,355
Jan 25, 2026 $ 0.603
+0.67%
$ 12.17 million $ 36,194
Jan 24, 2026 $ 0.599
-9.09%
$ 12.1 million $ 50,486
Jan 23, 2026 $ 0.659
-8.25%
$ 13.7 million $ 32,453
Jan 22, 2026 $ 0.718
-4.39%
$ 14.5 million $ 69,318
Jan 21, 2026 $ 0.751
-1.99%
$ 15.18 million $ 51,658
Jan 20, 2026 $ 0.765
-6.72%
$ 15.48 million $ 53,758
Jan 19, 2026 $ 0.82
-5.84%
$ 16.59 million $ 37,357
Jan 18, 2026 $ 0.881
+4.67%
$ 17.82 million $ 135,818
Jan 17, 2026 $ 0.842
+0.76%
$ 17.02 million $ 26,856
Jan 16, 2026 $ 0.835
-0.73%
$ 16.89 million $ 130,743
Jan 15, 2026 $ 0.841
-10.08%
$ 17.03 million $ 120,224
Jan 14, 2026 $ 0.936
-4.87%
$ 18.94 million $ 57,899
Jan 13, 2026 $ 0.984
+8.70%
$ 19.9 million $ 62,296
Jan 12, 2026 $ 0.905
-12.25%
$ 18.3 million $ 156,740
Jan 11, 2026 $ 1.03
-5.38%
$ 20.87 million $ 142,115
Jan 10, 2026 $ 1.09
+2.76%
$ 22.05 million $ 145,811
Jan 9, 2026 $ 1.06
-11.81%
$ 21.47 million $ 135,192