MSQUARE GLOBAL Historical Data

MSQ Page 5
Download
Date Close Price change Market cap Trading volume
Feb 5, 2026 $0.451
-17.40%
$9.11 million $82,561
Feb 4, 2026 $0.547
+6.51%
$11.03 million $61,381
Feb 3, 2026 $0.513
-7.55%
$10.36 million $91,653
Feb 2, 2026 $0.555
-1.17%
$11.21 million $47,866
Feb 1, 2026 $0.562
+0.72%
$11.34 million $33,105
Jan 31, 2026 $0.558
-11.52%
$11.26 million $56,620
Jan 30, 2026 $0.63
+26.82%
$12.73 million $42,592
Jan 29, 2026 $0.495
-21.16%
$10.01 million $60,388
Jan 28, 2026 $0.628
+10.39%
$12.69 million $49,210
Jan 27, 2026 $0.569
-1.03%
$11.5 million $114,264
Jan 26, 2026 $0.575
-4.56%
$11.62 million $31,355
Jan 25, 2026 $0.603
+0.67%
$12.17 million $36,194
Jan 24, 2026 $0.599
-9.09%
$12.1 million $50,486
Jan 23, 2026 $0.659
-8.25%
$13.7 million $32,453
Jan 22, 2026 $0.718
-4.39%
$14.5 million $69,318
Jan 21, 2026 $0.751
-1.99%
$15.18 million $51,658
Jan 20, 2026 $0.765
-6.72%
$15.48 million $53,758
Jan 19, 2026 $0.82
-5.84%
$16.59 million $37,357
Jan 18, 2026 $0.881
+4.67%
$17.82 million $135,818
Jan 17, 2026 $0.842
+0.76%
$17.02 million $26,856
Jan 16, 2026 $0.835
-0.73%
$16.89 million $130,743
Jan 15, 2026 $0.841
-10.08%
$17.03 million $120,224
Jan 14, 2026 $0.936
-4.87%
$18.94 million $57,899
Jan 13, 2026 $0.984
+8.70%
$19.9 million $62,296
Jan 12, 2026 $0.905
-12.25%
$18.3 million $156,740
Jan 11, 2026 $1.03
-5.38%
$20.87 million $142,115
Jan 10, 2026 $1.09
+2.76%
$22.05 million $145,811
Jan 9, 2026 $1.06
-11.81%
$21.47 million $135,192
Jan 8, 2026 $1.2
+8.16%
$24.38 million $145,560
Jan 7, 2026 $1.11
-8.14%
$22.5 million $101,704
Jan 6, 2026 $1.21
+10.26%
$24.47 million $158,053
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