MSQUARE GLOBAL Historical Data

MSQ Page 4
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 1.1
-12.70%
$ 18.07 million $ 145,016
Jan 4, 2026 $ 1.26
+64.64%
$ 20.68 million $ 51,817
Jan 3, 2026 $ 0.765
+4.21%
$ 12.56 million $ 22,323
Jan 2, 2026 $ 0.734
+5.98%
$ 12.05 million $ 1.21 million
Jan 1, 2026 $ 0.693
+2.49%
$ 11.36 million $ 1.09 million
Dec 31, 2025 $ 0.665
+0.82%
$ 11.09 million $ 1.04 million
Dec 30, 2025 $ 0.662
-1.53%
$ 10.81 million $ 993,670
Dec 29, 2025 $ 0.677
+0.49%
$ 11.02 million $ 1.01 million
Dec 28, 2025 $ 0.669
-2.81%
$ 11.04 million $ 960,248
Dec 27, 2025 $ 0.703
+7.70%
$ 11.28 million $ 992,272
Dec 26, 2025 $ 0.651
+1.56%
$ 10.69 million $ 884,824
Dec 25, 2025 $ 0.654
-0.66%
$ 10.48 million $ 867,152
Dec 24, 2025 $ 0.666
-1.42%
$ 10.78 million $ 865,740
Dec 23, 2025 $ 0.661
-1.54%
$ 11.05 million $ 851,663
Dec 22, 2025 $ 0.672
-0.34%
$ 10.99 million $ 840,368
Dec 21, 2025 $ 0.674
-11.66%
$ 11.04 million $ 816,329
Dec 20, 2025 $ 0.764
+6.51%
$ 12.48 million $ 856,045
Dec 19, 2025 $ 0.708
+8.59%
$ 11.85 million $ 746,238
Dec 18, 2025 $ 0.658
-10.99%
$ 10.67 million $ 690,850
Dec 17, 2025 $ 0.739
-17.14%
$ 12.1 million $ 669,196
Dec 16, 2025 $ 0.887
+0.18%
$ 14.61 million $ 776,375
Dec 15, 2025 $ 0.865
+19.81%
$ 14.49 million $ 730,901
Dec 14, 2025 $ 0.747
+51.19%
$ 11.84 million $ 579,182
Dec 13, 2025 $ 0.504
+24.55%
$ 8.02 million $ 307,896
Dec 12, 2025 $ 0.405
-16.42%
$ 6.57 million $ 229,120
Dec 11, 2025 $ 0.484
-5.21%
$ 7.86 million $ 228,720
Dec 10, 2025 $ 0.511
-13.94%
$ 8.29 million $ 215,577
Dec 9, 2025 $ 0.593
-2.40%
$ 9.63 million $ 217,859
Dec 8, 2025 $ 0.608
+9.13%
$ 9.87 million $ 196,393
Dec 7, 2025 $ 0.557
+11.69%
$ 9.04 million $ 161,020
Dec 6, 2025 $ 0.496
-30.02%
$ 8.06 million $ 117,442
Dec 5, 2025 $ 0.709
-23.14%
$ 11.33 million $ 85,492
Dec 4, 2025 $ 0.923
-26.33%
$ 14.74 million $ 584,626
Dec 3, 2025 $ 1.25
-3.85%
$ 20.01 million $ 503,406
Dec 2, 2025 $ 1.3
-25.72%
$ 20.81 million $ 547,051
Dec 1, 2025 $ 1.75
-3.14%
$ 26.64 million $ 427,590
Nov 30, 2025 $ 1.82
-3.17%
$ 27.93 million $ 177,315
Nov 29, 2025 $ 1.94
-2.91%
$ 29.01 million $ 143,191
Nov 28, 2025 $ 2
-11.34%
$ 30.95 million $ 409,460
Nov 27, 2025 $ 2.23
+0.70%
$ 34.52 million $ 121,940
Nov 26, 2025 $ 2.26
-1.76%
$ 33.83 million $ 212,534
Nov 25, 2025 $ 2.36
+0.54%
$ 35.03 million $ 99,001
Nov 24, 2025 $ 2.29
-8.95%
$ 35.93 million $ 1.28 million
Nov 23, 2025 $ 2.48
-5.40%
$ 38.55 million $ 730,341
Nov 22, 2025 $ 2.6
-0.35%
$ 40.21 million $ 746,461
Nov 21, 2025 $ 2.58
+5.07%
$ 39.93 million $ 704,299
Nov 20, 2025 $ 2.49
-11.66%
$ 37.56 million $ 550,399
Nov 19, 2025 $ 2.79
-9.52%
$ 42.73 million $ 470,542
Nov 18, 2025 $ 3.08
-6.06%
$ 47.23 million $ 632,890
Nov 17, 2025 $ 3.28
-4.18%
$ 50.31 million $ 407,616