MSQUARE GLOBAL Historical Data

MSQ Page 3
Download
Date Close Price change Market cap Trading volume
May 16, 2026 $0.663
+2.07%
$15.76 million $112,539
May 15, 2026 $0.649
-1.61%
$15.24 million $240,523
May 14, 2026 $0.66
-3.34%
$15.39 million $428,843
May 13, 2026 $0.683
+222.02%
$15.83 million $573,137
May 12, 2026 $0.212
+40.10%
$4.89 million $110,495
May 11, 2026 $0.153
-10.67%
$3.53 million $71,323
May 10, 2026 $0.171
+2.95%
$3.94 million $20,150
May 9, 2026 $0.166
-0.14%
$3.81 million $22,106
May 8, 2026 $0.166
-17.09%
$3.8 million $44,182
May 7, 2026 $0.201
-1.57%
$4.57 million $19,328
May 6, 2026 $0.204
-0.75%
$4.64 million $17,416
May 5, 2026 $0.205
+3.62%
$4.65 million $16,544
May 4, 2026 $0.198
-0.95%
$4.48 million $24,778
May 3, 2026 $0.2
-7.10%
$4.52 million $2,302
May 2, 2026 $0.216
-7.26%
$4.87 million $12,150
May 1, 2026 $0.232
+14.50%
$5.21 million $29,505
Apr 30, 2026 $0.203
-2.23%
$4.55 million $16,904
Apr 29, 2026 $0.208
-0.06%
$4.65 million $26,220
Apr 28, 2026 $0.208
-0.62%
$4.64 million $15,426
Apr 27, 2026 $0.209
-2.53%
$4.64 million $14,293
Apr 26, 2026 $0.214
-8.03%
$4.75 million $9,086
Apr 25, 2026 $0.233
+1.89%
$5.17 million $7,759
Apr 24, 2026 $0.229
-5.84%
$5.09 million $14,956
Apr 23, 2026 $0.243
-3.73%
$5.3 million $30,349
Apr 22, 2026 $0.252
-2.27%
$5.51 million $16,617
Apr 21, 2026 $0.258
-0.13%
$5.64 million $15,697
Apr 20, 2026 $0.259
+1.62%
$5.61 million $7,388
Apr 19, 2026 $0.254
-14.84%
$5.47 million $27,690
Apr 18, 2026 $0.299
-4.11%
$6.38 million $40,646
Apr 17, 2026 $0.312
+28.84%
$6.55 million $101,459
Apr 16, 2026 $0.242
-41.97%
$5.02 million $233,109
Apr 15, 2026 $0.417
-3.30%
$8.49 million $17,718
Apr 14, 2026 $0.431
-2.27%
$8.96 million $15,738
Apr 13, 2026 $0.441
+2.63%
$8.98 million $23,280
Apr 12, 2026 $0.43
+0.59%
$8.75 million $16,606
Apr 11, 2026 $0.427
+4.42%
$8.7 million $47,589
Apr 10, 2026 $0.409
-4.22%
$8.33 million $21,525
Apr 9, 2026 $0.427
-3.13%
$8.7 million $20,362
Apr 8, 2026 $0.441
+9.87%
$8.98 million $48,309
Apr 7, 2026 $0.401
+2.27%
$8.17 million $20,583
Apr 6, 2026 $0.391
-7.66%
$7.96 million $32,859
Apr 5, 2026 $0.423
-9.00%
$8.62 million $15,523
Apr 4, 2026 $0.45
+8.32%
$9.17 million $29,281
Apr 3, 2026 $0.416
+8.33%
$8.47 million $32,841
Apr 2, 2026 $0.384
-6.93%
$7.82 million $20,683
Apr 1, 2026 $0.413
+3.12%
$8.4 million $20,503
Mar 31, 2026 $0.4
-0.97%
$8.15 million $1.06 million
Mar 30, 2026 $0.404
-1.89%
$8.23 million $383,737
Mar 29, 2026 $0.412
-6.18%
$8.39 million $1.61 million
Mar 28, 2026 $0.439
-0.62%
$8.94 million $16,863