MSQUARE GLOBAL Historical Data

MSQ Page 22
Download
Date Close Price change Market cap Trading volume
Sep 25, 2022 $ 11.51
-26.78%
$ 298.39 million $ 119,080
Sep 24, 2022 $ 15.73
-9.87%
$ 407.73 million $ 114,349
Sep 23, 2022 $ 17.46
+27.37%
$ 452.55 million $ 84,463
Sep 22, 2022 $ 13.71
+2.79%
$ 355.36 million $ 106,394
Sep 21, 2022 $ 13.32
+5.69%
$ -- $ 104,541
Sep 20, 2022 $ 12.6
+8.51%
$ 326.6 million $ 73,627
Sep 19, 2022 $ 11.61
+5.51%
$ 300.99 million $ 67,870
Sep 18, 2022 $ 11
+76.00%
$ 285.18 million $ 126,415
Sep 17, 2022 $ 6.25
+7.84%
$ 161.98 million $ 59,497
Sep 16, 2022 $ 5.8
+59.31%
$ 150.22 million $ 69,249
Sep 15, 2022 $ 3.64
+2.14%
$ 94.31 million $ 126,428
Sep 14, 2022 $ 3.52
+29.70%
$ 91.14 million $ 1.61 million
Sep 13, 2022 $ 2.7
+6.39%
$ 70.09 million $ 4.52 million
Sep 12, 2022 $ 2.51
+19.79%
$ 65.02 million $ 2.25 million
Sep 11, 2022 $ 2.1
+1.55%
$ 54.31 million $ 4.87 million
Sep 10, 2022 $ 2.05
-43.96%
$ 53.25 million $ 2.11 million
Sep 9, 2022 $ 3.66
+38.02%
$ 94.95 million $ 2.61 million
Sep 8, 2022 $ 2.62
-4.01%
$ 67.91 million $ 3.37 million
Sep 7, 2022 $ 2.73
+3.81%
$ 70.78 million $ 3.6 million
Sep 6, 2022 $ 2.63
-25.97%
$ 68.15 million $ 3.42 million
Sep 5, 2022 $ 3.5
-6.52%
$ 90.69 million $ 4.66 million
Sep 4, 2022 $ 3.77
+11.99%
$ 97.75 million $ 2.22 million
Sep 3, 2022 $ 3.29
+33.57%
$ 85.18 million $ 875,438
Sep 2, 2022 $ 2.48
-0.60%
$ 64.19 million $ 2.37 million
Sep 1, 2022 $ 2.45
-0.81%
$ 63.54 million $ 3.32 million
Aug 31, 2022 $ 2.48
-5.06%
$ 64.25 million $ 1.22 million
Aug 30, 2022 $ 2.61
+9.35%
$ 67.66 million $ 479,153
Aug 29, 2022 $ 2.39
+19.14%
$ 61.88 million $ 1.17 million
Aug 28, 2022 $ 2
-0.61%
$ 51.91 million $ 1.41 million
Aug 27, 2022 $ 2.04
-9.29%
$ 52.77 million $ 2.2 million
Aug 26, 2022 $ 2.24
+15.01%
$ 58.16 million $ 3 million
Aug 25, 2022 $ 1.96
-7.10%
$ 50.82 million $ 2.45 million
Aug 24, 2022 $ 2.1
-13.76%
$ 54.53 million $ 1.86 million
Aug 23, 2022 $ 2.48
+14.85%
$ -- $ 2.14 million
Download