MSQUARE GLOBAL Historical Data

MSQ Page 21
Download
Date Close Price change Market cap Trading volume
Aug 22, 2023 $2.04
-3.68%
$52.85 million $223,710
Aug 21, 2023 $2.08
+13.39%
$53.94 million $372,886
Aug 20, 2023 $1.83
-1.99%
$47.31 million $414,470
Aug 19, 2023 $1.84
-14.51%
$47.75 million $572,333
Aug 18, 2023 $2.16
-6.13%
$55.87 million $391,276
Aug 17, 2023 $2.29
+0.26%
$59.41 million $359,798
Aug 16, 2023 $2.28
+2.15%
$59.18 million $165,786
Aug 15, 2023 $2.23
+7.89%
$57.85 million $789,986
Aug 14, 2023 $2.07
+1.25%
$53.61 million $12,835
Aug 13, 2023 $2.04
-0.35%
$52.87 million $724,885
Aug 12, 2023 $2.05
-5.30%
$53.04 million $441,263
Aug 11, 2023 $2.14
-7.89%
$55.45 million $477,770
Aug 10, 2023 $2.34
-3.65%
$60.54 million $771,652
Aug 9, 2023 $2.41
+9.53%
$62.42 million $350,385
Aug 8, 2023 $2.2
-0.08%
$56.91 million $149,040
Aug 7, 2023 $2.21
-1.49%
$57.35 million $724,723
Aug 6, 2023 $2.28
-4.42%
$59.17 million $267,794
Aug 5, 2023 $2.36
+0.51%
$61.25 million $249,994
Aug 4, 2023 $2.35
-1.62%
$60.91 million $820,246
Aug 3, 2023 $2.39
+3.62%
$61.84 million $848,097
Aug 2, 2023 $2.27
+1.55%
$58.92 million $1.27 million
Aug 1, 2023 $2.25
+25.41%
$58.41 million $967,813
Jul 31, 2023 $1.8
-7.54%
$46.74 million $619,642
Jul 30, 2023 $1.97
+0.93%
$50.93 million $213,646
Jul 29, 2023 $1.94
+8.16%
$50.4 million $289,132
Jul 28, 2023 $1.81
+6.72%
$46.99 million $749,088
Jul 27, 2023 $1.7
+4.06%
$43.97 million $804,342
Jul 26, 2023 $1.62
+2.68%
$41.89 million $699,372
Jul 25, 2023 $1.56
-20.45%
$40.35 million $739,982
Jul 24, 2023 $1.96
+4.32%
$50.76 million $517,603
Jul 23, 2023 $1.89
-7.42%
$49.06 million $1.05 million
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