MSQUARE GLOBAL Historical Data

MSQ Page 2
Download
Date Close Price change Market cap Trading volume
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
Oct 7 $ 7
+4.88%
$ 186.6 million $ 35,683
Sep 30 $ 6.86
-12.27%
$ 172.99 million $ 51,794
Sep 23 $ 7.54
-3.99%
$ 202.74 million $ 133,938
Jul 1 $ 5.8
+0.00%
$ -- $ 199
Jun 24 $ 5.7
-25.01%
$ -- $ 981
Jun 17 $ 7.42
-30.22%
$ -- $ 3,460
Jun 10 $ 10.62
-30.02%
$ 275.61 million $ 2.07 million
Jun 3 $ 13.9
+45.31%
$ 390.2 million $ 4.74 million
May 27 $ 9.57
+300.98%
$ 247.97 million $ 5.07 million
May 20 $ 2
+31.66%
$ 61.96 million $ 1.62 million
May 13 $ 1.48
-22.55%
$ 39.54 million $ 2 million
May 6 $ 1.91
+5.99%
$ -- $ 2,503
Apr 29 $ 1.79
+62.72%
$ 46.65 million $ 4,780
Apr 22 $ 1.75
+40.00%
$ -- $ 12,111
Apr 15 $ 1
-16.16%
$ -- $ 2,486
Apr 8 $ 1.09
-41.41%
$ 29.17 million $ 16,123
Apr 1 $ 1.85
-15.39%
$ 48.09 million $ 2,591
Mar 25 $ 1.9
+23.30%
$ -- $ 10,695
Mar 18 $ 1.02
-37.55%
$ 39.91 million $ 2.36 million
Mar 11 $ 1.32
-23.95%
$ 42.45 million $ 2.8 million