MSQUARE GLOBAL Historical Data

MSQ Page 23
Download
Date Close Price change Market cap Trading volume
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
Apr 16, 2023 $2.12
+21.52%
$54.83 million $2.06 million
Apr 15, 2023 $1.75
-9.96%
$45.23 million $1.51 million
Sep 26, 2022 $11.28
-1.95%
$-- $65,753
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