MSQUARE GLOBAL Historical Data

MSQ Page 20
Download
Date Close Price change Market cap Trading volume
Jun 5, 2023 $ 1.93
+0.35%
$ 49.97 million $ 358,325
Jun 4, 2023 $ 1.9
-2.56%
$ 49.15 million $ 405,257
Jun 3, 2023 $ 1.94
+12.53%
$ 50.27 million $ 410,098
Jun 2, 2023 $ 1.8
-5.74%
$ 46.72 million $ 387,412
Jun 1, 2023 $ 2.18
+12.32%
$ 56.41 million $ 491,453
May 31, 2023 $ 2.3
+1.13%
$ 59.6 million $ 206,827
May 30, 2023 $ 2.25
-5.02%
$ 58.4 million $ 505,174
May 29, 2023 $ 2.39
-10.41%
$ 61.88 million $ 1.13 million
May 28, 2023 $ 2.64
+5.30%
$ 68.54 million $ 307,977
May 27, 2023 $ 2.54
+8.20%
$ 65.9 million $ 293,288
May 26, 2023 $ 2.34
-6.58%
$ 60.59 million $ 338,516
May 25, 2023 $ 2.5
-9.08%
$ 64.86 million $ 1.08 million
May 24, 2023 $ 2.78
-0.61%
$ 71.96 million $ 250,121
May 23, 2023 $ 2.8
-23.91%
$ 72.45 million $ 1.45 million
May 22, 2023 $ 3.67
-6.24%
$ 95.23 million $ 281,540
May 21, 2023 $ 3.92
+6.64%
$ 101.63 million $ 116,452
May 20, 2023 $ 3.68
+17.07%
$ 95.27 million $ 550,831
May 19, 2023 $ 2.93
+21.19%
$ 75.98 million $ 208,038
May 18, 2023 $ 2.42
+11.17%
$ 62.78 million $ 371,975
May 17, 2023 $ 2.18
+8.64%
$ 56.48 million $ 145,686
May 16, 2023 $ 1.98
+34.81%
$ 51.44 million $ 390,184
May 15, 2023 $ 1.47
-10.08%
$ 38.19 million $ 427,511
May 14, 2023 $ 1.64
+11.68%
$ 42.46 million $ 674,084
May 13, 2023 $ 1.47
+13.61%
$ 38.19 million $ 295,483
May 12, 2023 $ 1.33
-4.02%
$ 34.55 million $ 263,990
May 11, 2023 $ 1.41
-3.20%
$ 36.46 million $ 182,962
May 10, 2023 $ 1.45
-2.19%
$ 37.66 million $ 452,547
May 9, 2023 $ 1.5
+13.63%
$ 38.91 million $ 403,843
May 8, 2023 $ 1.3
-10.28%
$ 33.67 million $ 514,741
May 7, 2023 $ 1.46
+10.00%
$ 37.78 million $ 179,790
May 6, 2023 $ 1.3
-10.28%
$ 33.8 million $ 194,565
May 5, 2023 $ 1.45
+0.75%
$ 37.52 million $ 815,402
May 4, 2023 $ 1.44
-0.43%
$ 37.25 million $ 297,798
May 3, 2023 $ 1.44
-0.85%
$ 37.43 million $ 717,070
May 2, 2023 $ 1.48
-8.31%
$ 38.23 million $ 3.41 million
May 1, 2023 $ 1.62
-8.42%
$ 42.06 million $ 198,946
Apr 30, 2023 $ 1.79
+17.84%
$ 46.37 million $ 978,155
Apr 29, 2023 $ 1.52
-14.35%
$ 39.3 million $ 1.29 million
Apr 28, 2023 $ 1.81
-9.80%
$ 46.81 million $ 987,380
Apr 27, 2023 $ 1.98
+7.28%
$ 51.21 million $ 522,320
Apr 26, 2023 $ 1.84
-21.75%
$ 47.75 million $ 1.27 million
Apr 25, 2023 $ 2.34
+8.07%
$ 60.73 million $ 2.41 million
Apr 24, 2023 $ 2.18
-20.51%
$ 56.43 million $ 1.2 million
Apr 23, 2023 $ 2.74
+36.25%
$ 71.06 million $ 2.15 million
Apr 22, 2023 $ 2.02
-5.96%
$ 52.23 million $ 2.02 million
Apr 21, 2023 $ 2.13
-8.66%
$ 55.31 million $ 1.2 million
Apr 20, 2023 $ 2.34
+14.56%
$ 60.66 million $ 2.1 million
Apr 19, 2023 $ 2.04
+9.25%
$ 52.99 million $ 1.32 million
Apr 18, 2023 $ 1.85
+1.42%
$ 48.03 million $ 1.99 million
Apr 17, 2023 $ 1.82
-14.04%
$ 47.19 million $ 1.56 million