MSQUARE GLOBAL Historical Data

MSQ Page 3
Download
Date Close Price change Market cap Trading volume
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
Aug 7 $ 2.05
-8.89%
$ 52.87 million $ 2.91 million
Jul 31 $ 2.28
+17.03%
$ 59.17 million $ 5.04 million
Jul 24 $ 1.97
+4.67%
$ 50.93 million $ 4.01 million
Jul 17 $ 1.89
-14.78%
$ 49.06 million $ 5.97 million
Jul 10 $ 2.22
+47.15%
$ 57.63 million $ 3.65 million
Jul 3 $ 1.5
+30.17%
$ 38.89 million $ 3.14 million
Jun 26 $ 1.15
-13.43%
$ 29.89 million $ 2.68 million
Jun 19 $ 1.3
+8.29%
$ 34.36 million $ 2.12 million
Jun 12 $ 1.46
-14.99%
$ 31.09 million $ 1.62 million
Jun 5 $ 1.72
-10.34%
$ 44.65 million $ 1.43 million
May 29 $ 1.9
-28.85%
$ 49.15 million $ 3.54 million
May 22 $ 2.54
-35.12%
$ 68.54 million $ 3.7 million
May 15 $ 3.68
+124.34%
$ 101.63 million $ 2.09 million
May 8 $ 1.47
+1.77%
$ 42.46 million $ 2.11 million
May 1 $ 1.46
-17.74%
$ 37.78 million $ 5.82 million
Apr 24 $ 1.52
-44.64%
$ 46.37 million $ 7.69 million
Apr 17 $ 2.02
-4.88%
$ 71.06 million $ 10.19 million
Apr 10 $ 1.75
-9.96%
$ 54.83 million $ 1.51 million
Sep 26 $ 11.28
-1.95%
$ -- $ 65,753
Sep 19 $ 15.73
+42.92%
$ 298.39 million $ 551,244