MSQUARE GLOBAL Historical Data

MSQ Page 22
Download
Date Close Price change Market cap Trading volume
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
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