MSQUARE GLOBAL Historical Data

MSQ Page 3
Download
Date Close Price change Market cap Trading volume
Oct 7 $7
+4.88%
$186.6 million $35,683
Sep 30 $6.86
-12.27%
$172.99 million $51,794
Sep 23 $7.54
-3.99%
$202.74 million $133,938
Jul 1 $5.8
+0.00%
$-- $199
Jun 24 $5.7
-25.01%
$-- $981
Jun 17 $7.42
-30.22%
$-- $3,460
Jun 10 $10.62
-30.02%
$275.61 million $2.07 million
Jun 3 $13.9
+45.31%
$390.2 million $4.74 million
May 27 $9.57
+300.98%
$247.97 million $5.07 million
May 20 $2
+31.66%
$61.96 million $1.62 million
May 13 $1.48
-22.55%
$39.54 million $2 million
May 6 $1.91
+5.99%
$-- $2,503
Apr 29 $1.79
+62.72%
$46.65 million $4,780
Apr 22 $1.75
+40.00%
$-- $12,111
Apr 15 $1
-16.16%
$-- $2,486
Apr 8 $1.09
-41.41%
$29.17 million $16,123
Apr 1 $1.85
-15.39%
$48.09 million $2,591
Mar 25 $1.9
+23.30%
$-- $10,695
Mar 18 $1.02
-37.55%
$39.91 million $2.36 million
Mar 11 $1.32
-23.95%
$42.45 million $2.8 million
Mar 4 $1.78
-6.05%
$44.84 million $4.3 million
Feb 26 $1.89
-0.93%
$48.86 million $3.19 million
Feb 19 $1.91
-6.91%
$49.49 million $2.18 million
Feb 12 $2.06
-10.19%
$53.45 million $1.98 million
Feb 5 $2.42
+7.58%
$59.05 million $2.62 million
Jan 29 $2.24
-0.69%
$58.01 million $3.28 million
Jan 22 $2.12
+0.44%
$58.01 million $2.1 million
Jan 15 $1.6
-25.89%
$54.11 million $3.27 million
Jan 8 $2.18
-0.39%
$55.97 million $1.2 million
Jan 1 $2.01
-17.47%
$56.77 million $3.07 million
Dec 25 $2.44
+59.37%
$63.1 million $4.45 million
Dec 18 $1.79
-9.45%
$39.39 million $4.72 million
Dec 11 $1.89
-6.83%
$50.96 million $5.19 million
Dec 4 $2.03
-3.31%
$52.37 million $3.74 million
Nov 27 $2.1
-11.52%
$54.49 million $4.99 million
Nov 20 $2.23
-10.87%
$61.5 million $3.77 million
Nov 13 $2.69
+14.04%
$64.72 million $3.35 million
Nov 6 $2.36
+42.60%
$61.3 million $5.79 million
Oct 30 $1.64
-9.67%
$42.41 million $4.2 million
Oct 23 $1.81
+9.27%
$46.77 million $3.63 million
Oct 16 $1.66
-14.69%
$43.04 million $3.95 million
Oct 9 $1.74
-6.51%
$50.08 million $3.12 million
Oct 2 $2.07
-11.14%
$48.2 million $2.73 million
Sep 25 $2.34
-1.46%
$60.72 million $3.8 million
Sep 18 $2.36
+1.19%
$61.37 million $1.66 million
Sep 11 $2.24
+8.92%
$60.34 million $913,325
Sep 4 $2.19
+4.53%
$53.91 million $1.2 million
Aug 28 $2.09
-7.55%
$54.29 million $1.51 million
Aug 21 $2.21
+20.52%
$58.74 million $1.5 million
Aug 14 $1.84
-9.82%
$47.31 million $2.29 million