MSQUARE GLOBAL Historical Data

MSQ Page 20
Download
Date Close Price change Market cap Trading volume
Jul 22, 2023 $ 2.08
-18.25%
$ 53.79 million $ 615,538
Jul 21, 2023 $ 2.55
-24.77%
$ 66.02 million $ 2.46 million
Jul 20, 2023 $ 3.35
+19.88%
$ 86.87 million $ 418,042
Jul 19, 2023 $ 2.8
+8.61%
$ 72.53 million $ 698,680
Jul 18, 2023 $ 2.58
+21.47%
$ 66.98 million $ 301,393
Jul 17, 2023 $ 2.13
-3.91%
$ 55.32 million $ 423,978
Jul 16, 2023 $ 2.22
+9.56%
$ 57.63 million $ 463,965
Jul 15, 2023 $ 2.05
+8.25%
$ 53.12 million $ 486,244
Jul 14, 2023 $ 1.89
+3.19%
$ 49.06 million $ 356,958
Jul 13, 2023 $ 1.83
+12.44%
$ 47.55 million $ 544,775
Jul 12, 2023 $ 1.63
-2.49%
$ 42.29 million $ 316,274
Jul 11, 2023 $ 1.68
+11.09%
$ 43.63 million $ 775,452
Jul 10, 2023 $ 1.52
+0.28%
$ 39.27 million $ 702,225
Jul 9, 2023 $ 1.5
-5.09%
$ 38.89 million $ 454,190
Jul 8, 2023 $ 1.59
+2.36%
$ 41.11 million $ 492,188
Jul 7, 2023 $ 1.55
-3.71%
$ 40.17 million $ 426,221
Jul 6, 2023 $ 1.62
+11.16%
$ 41.94 million $ 474,883
Jul 5, 2023 $ 1.46
+22.22%
$ 37.73 million $ 482,551
Jul 4, 2023 $ 1.19
+5.50%
$ 30.74 million $ 323,067
Jul 3, 2023 $ 1.13
-1.82%
$ 29.33 million $ 483,441
Jul 2, 2023 $ 1.15
-1.69%
$ 29.89 million $ 160,755
Jul 1, 2023 $ 1.18
+2.97%
$ 30.69 million $ 178,705
Jun 30, 2023 $ 1.15
-3.32%
$ 29.81 million $ 197,455
Jun 29, 2023 $ 1.19
-2.82%
$ 30.85 million $ 660,109
Jun 28, 2023 $ 1.21
+15.52%
$ 31.44 million $ 737,250
Jun 27, 2023 $ 1.05
-0.38%
$ 27.26 million $ 474,269
Jun 26, 2023 $ 1.06
-20.56%
$ 27.43 million $ 274,373
Jun 25, 2023 $ 1.33
+1.35%
$ 34.36 million $ 108,425
Jun 24, 2023 $ 1.3
+29.77%
$ 33.67 million $ 179,089
Jun 23, 2023 $ 1.01
-11.83%
$ 26.3 million $ 661,983
Jun 22, 2023 $ 1.15
+1.76%
$ 29.84 million $ 347,603
Jun 21, 2023 $ 1.14
-0.82%
$ 29.42 million $ 324,801
Jun 20, 2023 $ 1.14
-7.39%
$ 29.65 million $ 505,395
Jun 19, 2023 $ 1.23
+2.16%
$ 31.76 million $ 102,895
Jun 18, 2023 $ 1.2
-17.94%
$ 31.09 million $ 183,879
Jun 17, 2023 $ 1.46
+11.25%
$ 37.92 million $ 154,159
Jun 16, 2023 $ 1.32
-15.15%
$ 34.28 million $ 717,026
Jun 15, 2023 $ 1.55
+0.91%
$ 40.24 million $ 114,493
Jun 14, 2023 $ 1.54
+0.07%
$ 39.89 million $ 63,465
Jun 13, 2023 $ 1.54
-0.80%
$ 39.83 million $ 281,206
Jun 12, 2023 $ 1.55
-9.94%
$ 40.18 million $ 294,500
Jun 11, 2023 $ 1.72
-0.05%
$ 44.65 million $ 61,290
Jun 10, 2023 $ 1.72
-0.07%
$ 44.58 million $ 61,912
Jun 9, 2023 $ 1.72
-0.01%
$ 44.5 million $ 67,121
Jun 8, 2023 $ 1.72
-0.74%
$ 44.67 million $ 379,725
Jun 7, 2023 $ 1.73
-10.39%
$ 44.84 million $ 249,030
Jun 6, 2023 $ 1.93
+0.20%
$ 50.05 million $ 249,704
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