MSQUARE GLOBAL Historical Data

MSQ Page 3
Download
Date Close Price change Market cap Trading volume
Jun 10, 2026 $0.075
+8.67%
$1.87 million $17,263
Jun 9, 2026 $0.069
-1.09%
$1.72 million $11,197
Jun 8, 2026 $0.0697
+2.28%
$1.74 million $12,431
Jun 7, 2026 $0.0682
-4.72%
$1.7 million $9,539
Jun 6, 2026 $0.0715
+10.01%
$1.78 million $11,131
Jun 5, 2026 $0.065
-3.99%
$1.62 million $17,126
Jun 4, 2026 $0.0677
-3.14%
$1.69 million $16,926
Jun 3, 2026 $0.0699
+0.09%
$1.74 million $9,022
Jun 2, 2026 $0.0699
-6.04%
$1.74 million $6,519
Jun 1, 2026 $0.0744
+0.56%
$1.85 million $7,692
May 31, 2026 $0.074
+5.85%
$1.84 million $6,840
May 30, 2026 $0.0699
+1.28%
$1.74 million $11,429
May 29, 2026 $0.069
-0.28%
$1.72 million $18,702
May 28, 2026 $0.0692
-2.32%
$1.71 million $20,534
May 27, 2026 $0.0708
+5.74%
$1.75 million $18,859
May 26, 2026 $0.067
-7.90%
$1.65 million $28,481
May 25, 2026 $0.0727
+2.56%
$1.8 million $20,272
May 24, 2026 $0.0709
-3.12%
$1.75 million $25,355
May 23, 2026 $0.0732
-14.45%
$1.81 million $47,113
May 22, 2026 $0.0856
+3.13%
$2.11 million $118,823
May 21, 2026 $0.083
-4.80%
$2.02 million $67,237
May 20, 2026 $0.0872
+20.23%
$2.13 million $160,406
May 19, 2026 $0.0725
-5.69%
$1.73 million $122,813
May 18, 2026 $0.0753
-81.27%
$1.8 million $559,209
May 17, 2026 $0.402
-39.32%
$9.59 million $514,324
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