MSQUARE GLOBAL Historical Data

MSQ Page 4
Download
Date Close Price change Market cap Trading volume
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
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