MSQUARE GLOBAL Historical Data

MSQ Page 20
Download
Date Close Price change Market cap Trading volume
Oct 11, 2023 $1.77
-0.45%
$45.74 million $511,166
Oct 10, 2023 $1.79
+3.97%
$46.43 million $442,827
Oct 9, 2023 $1.78
-4.63%
$46.07 million $1.07 million
Oct 8, 2023 $1.86
-10.19%
$48.2 million $617,203
Oct 7, 2023 $2.07
+1.83%
$53.68 million $570,546
Oct 6, 2023 $2.01
-18.04%
$52 million $497,493
Oct 5, 2023 $2.45
+14.28%
$63.45 million $358,497
Oct 4, 2023 $2.15
+5.41%
$55.82 million $399,622
Oct 3, 2023 $2.04
-15.73%
$52.9 million $845,927
Oct 2, 2023 $2.45
+4.97%
$63.41 million $61,400
Oct 1, 2023 $2.34
+12.19%
$60.72 million $662,378
Sep 30, 2023 $2.11
+3.92%
$54.72 million $721,438
Sep 29, 2023 $2.02
+0.07%
$52.4 million $1.02 million
Sep 28, 2023 $2.02
-14.84%
$52.24 million $261,461
Sep 27, 2023 $2.37
+12.34%
$61.47 million $246,939
Sep 26, 2023 $2.11
-9.43%
$55.08 million $541,224
Sep 25, 2023 $2.3
-3.17%
$59.66 million $344,565
Sep 24, 2023 $2.37
-0.90%
$61.37 million $474,114
Sep 23, 2023 $2.36
-0.40%
$61.13 million $376,610
Sep 22, 2023 $2.36
-2.91%
$61.11 million $567,421
Sep 21, 2023 $2.41
-1.06%
$62.48 million $205,098
Sep 20, 2023 $2.44
+3.33%
$63.15 million $166,015
Sep 19, 2023 $2.36
+4.16%
$61.28 million $192,506
Sep 18, 2023 $2.27
-2.53%
$58.88 million $147,988
Sep 17, 2023 $2.33
+3.24%
$60.34 million $155,486
Sep 16, 2023 $2.24
+8.71%
$58.12 million $162,272
Sep 15, 2023 $2.07
-6.21%
$53.62 million $196,315
Sep 14, 2023 $2.22
+0.41%
$57.48 million $165,020
Sep 13, 2023 $2.21
-1.09%
$57.25 million $98,200
Sep 12, 2023 $2.22
-0.42%
$57.61 million $157,080
Sep 11, 2023 $2.23
+8.38%
$57.83 million $134,438
Sep 10, 2023 $2.08
-4.44%
$53.91 million $387,310
Sep 9, 2023 $2.19
-1.04%
$56.74 million $174,902
Sep 8, 2023 $2.21
+2.99%
$57.16 million $118,793
Sep 7, 2023 $2.12
-6.55%
$55.06 million $460,408
Sep 6, 2023 $2.29
+1.43%
$59.32 million $150,083
Sep 5, 2023 $2.23
-1.19%
$57.9 million $171,651
Sep 4, 2023 $2.25
+7.35%
$58.27 million $120,915
Sep 3, 2023 $2.09
+1.13%
$54.29 million $259,035
Sep 2, 2023 $2.08
-5.70%
$53.9 million $206,476
Sep 1, 2023 $2.2
+6.16%
$57.09 million $215,006
Aug 31, 2023 $2.08
-6.34%
$54.03 million $269,143
Aug 30, 2023 $2.23
+1.01%
$57.68 million $114,951
Aug 29, 2023 $2.2
-2.44%
$57.1 million $325,012
Aug 28, 2023 $2.26
-0.27%
$58.57 million $119,586
Aug 27, 2023 $2.27
+2.88%
$58.74 million $72,591
Aug 26, 2023 $2.21
+12.66%
$57.33 million $413,326
Aug 25, 2023 $1.96
-9.85%
$50.75 million $217,064
Aug 24, 2023 $2.21
+8.14%
$57.32 million $176,251
Aug 23, 2023 $2.05
-0.52%
$53.08 million $99,874