MSQUARE GLOBAL Historical Data

MSQ Page 4
Download
Date Close Price change Market cap Trading volume
Mar 27, 2026 $0.433
-3.67%
$8.81 million $42,366
Mar 26, 2026 $0.449
+3.55%
$9.15 million $144,998
Mar 25, 2026 $0.434
+3.45%
$8.84 million $165,101
Mar 24, 2026 $0.419
-5.02%
$8.54 million $321,235
Mar 23, 2026 $0.438
-0.06%
$8.99 million $470,170
Mar 22, 2026 $0.439
-3.21%
$8.93 million $253,204
Mar 21, 2026 $0.447
-1.87%
$9.22 million $609,880
Mar 20, 2026 $0.456
+6.16%
$9.28 million $220,518
Mar 19, 2026 $0.429
-17.35%
$8.73 million $340,379
Mar 18, 2026 $0.519
-2.11%
$10.57 million $393,037
Mar 17, 2026 $0.531
+0.63%
$10.8 million $687,095
Mar 16, 2026 $0.527
+1.90%
$10.73 million $41,936
Mar 15, 2026 $0.517
+5.09%
$10.53 million $79,755
Mar 14, 2026 $0.492
+1.19%
$10.02 million $81,797
Mar 13, 2026 $0.487
+0.25%
$9.9 million $59,917
Mar 12, 2026 $0.485
-7.17%
$10.01 million $96,987
Mar 11, 2026 $0.523
+1.32%
$10.64 million $46,607
Mar 10, 2026 $0.516
-6.12%
$10.5 million $82,143
Mar 9, 2026 $0.55
-5.24%
$11.18 million $78,036
Mar 8, 2026 $0.58
-0.97%
$11.8 million $24,870
Mar 7, 2026 $0.586
+1.92%
$11.92 million $25,176
Mar 6, 2026 $0.575
-8.00%
$11.69 million $93,810
Mar 5, 2026 $0.625
-7.02%
$12.7 million $54,009
Mar 4, 2026 $0.672
-5.01%
$13.66 million $51,543
Mar 3, 2026 $0.707
+13.47%
$14.37 million $130,043
Mar 2, 2026 $0.624
+33.37%
$12.68 million $114,231
Mar 1, 2026 $0.468
+19.68%
$9.51 million $65,079
Feb 28, 2026 $0.391
-1.97%
$7.94 million $41,008
Feb 27, 2026 $0.399
+7.17%
$8.1 million $68,717
Feb 26, 2026 $0.372
+1.82%
$7.56 million $22,467
Feb 25, 2026 $0.366
-3.62%
$7.42 million $33,687
Feb 24, 2026 $0.379
+13.64%
$7.65 million $42,280
Feb 23, 2026 $0.334
-12.00%
$6.73 million $73,427
Feb 22, 2026 $0.379
+3.35%
$7.65 million $36,778
Feb 21, 2026 $0.367
-1.90%
$7.41 million $24,986
Feb 20, 2026 $0.374
+3.91%
$7.55 million $32,379
Feb 19, 2026 $0.36
-2.56%
$7.27 million $23,897
Feb 18, 2026 $0.37
-3.33%
$7.46 million $27,747
Feb 17, 2026 $0.382
+6.26%
$7.71 million $31,774
Feb 16, 2026 $0.36
+4.73%
$7.26 million $52,238
Feb 15, 2026 $0.344
-13.02%
$6.93 million $66,215
Feb 14, 2026 $0.395
-9.59%
$7.97 million $18,822
Feb 13, 2026 $0.437
-2.18%
$8.82 million $21,767
Feb 12, 2026 $0.447
+0.74%
$9.01 million $24,169
Feb 11, 2026 $0.443
-5.57%
$8.95 million $23,529
Feb 10, 2026 $0.469
+1.10%
$9.47 million $57,222
Feb 9, 2026 $0.464
-5.33%
$9.37 million $33,754
Feb 8, 2026 $0.491
+3.57%
$9.91 million $25,707
Feb 7, 2026 $0.474
-1.67%
$9.57 million $27,228
Feb 6, 2026 $0.482
+6.78%
$9.73 million $57,764