MSQUARE GLOBAL Historical Data

MSQ Page 2
Download
Date Close Price change Market cap Trading volume
Sep 22 $6.34
-8.68%
$87.84 million $51,670
Sep 15 $7.75
+36.87%
$104.44 million $337,680
Sep 8 $6.26
-44.36%
$83.44 million $7.99 million
Sep 1 $11.29
+0.01%
$291.81 million $16.09 million
Aug 25 $11.88
-8.27%
$292.97 million $6.63 million
Aug 18 $13.41
+9.34%
$335.63 million $4.04 million
Aug 11 $12.26
+10.16%
$317.74 million $514,057
Aug 4 $11.12
-7.27%
$288 million $12.3 million
Jul 28 $12
-7.01%
$310.91 million $1.2 million
Jul 21 $12.87
-6.74%
$334.44 million $39.05 million
Jul 14 $13.82
-0.02%
$359.5 million $16.63 million
Jul 7 $13.31
-8.43%
$358.13 million $10.28 million
Jun 30 $14.49
-4.09%
$376.81 million $750,764
Jun 23 $15.29
+3.24%
$391.64 million $593,770
Jun 16 $14.9
-2.75%
$383.77 million $896,281
Jun 9 $15.95
-1.98%
$397.01 million $21.69 million
Jun 2 $16.1
-6.14%
$421.82 million $7.33 million
May 26 $17.15
-17.05%
$444.54 million $6.26 million
May 19 $17.7
+27.42%
$536.04 million $9.18 million
May 12 $12.97
+14.85%
$360.07 million $14.89 million
May 5 $11.3
+4.17%
$292.6 million $414,354
Apr 28 $10.85
-7.36%
$281.28 million $457,635
Apr 21 $11.61
-6.63%
$300.86 million $394,778
Apr 14 $12.76
+0.64%
$321.64 million $558,467
Apr 7 $15.48
+18.43%
$328.57 million $416,267
Mar 31 $13.08
+34.48%
$338.68 million $25,502
Mar 24 $10.19
-19.55%
$251.99 million $1.07 million
Mar 17 $12.4
-17.49%
$328.42 million $2.57 million
Mar 10 $13.73
-6.60%
$389.55 million $3.78 million
Mar 3 $14.15
+19.53%
$380.92 million $6.23 million
Feb 24 $11.84
-14.56%
$306.89 million $5.82 million
Feb 17 $12.92
+164.70%
$359.19 million $5.6 million
Feb 10 $4.63
+15.26%
$126.57 million $6.31 million
Feb 3 $3.82
-2.64%
$104 million $9.57 million
Jan 27 $3.93
-3.16%
$101.78 million $7.1 million
Jan 20 $4.18
-15.44%
$107.34 million $1.3 million
Jan 13 $4.94
-6.18%
$128.09 million $404,807
Jan 6 $5.4
+11.24%
$136.58 million $69,524
Dec 30 $4.77
+4.91%
$125.78 million $6.08 million
Dec 23 $4.51
-7.49%
$117.87 million $1.47 million
Dec 16 $4.66
-3.74%
$126.23 million $2.3 million
Dec 9 $5.16
-10.95%
$125.49 million $1.91 million
Dec 2 $5.13
-11.79%
$150.23 million $4.31 million
Nov 25 $5.81
-6.85%
$150.57 million $385,045
Nov 18 $6.3
+7.82%
$161.64 million $1.36 million
Nov 11 $6.02
-6.17%
$151.53 million $5.41 million
Nov 4 $6.38
-1.07%
$166.38 million $5.61 million
Oct 28 $6.45
-5.14%
$167.03 million $5.79 million
Oct 21 $6.44
-6.73%
$176.08 million $5.16 million
Oct 14 $6.9
-2.17%
$178.9 million $5.11 million