MSQUARE GLOBAL Historical Data

MSQ Page 5
Download
Date Close Price change Market cap Trading volume
Sep 30, 2025 $ 5.02
-6.99%
$ 74.3 million $ 43,236
Sep 29, 2025 $ 5.61
-5.11%
$ 83.09 million $ 46,811
Sep 28, 2025 $ 5.93
-2.79%
$ 87.84 million $ 18,312
Sep 27, 2025 $ 6.34
-4.80%
$ 93.98 million $ 13,284
Sep 26, 2025 $ 6.28
-7.34%
$ -- $ 11,261
Sep 25, 2025 $ 6.82
+13.75%
$ 100.68 million $ 7,138
Sep 24, 2025 $ 5.92
+0.00%
$ 88.77 million $ 43
Sep 23, 2025 $ 6.1
-0.42%
$ 90.91 million $ 14,865
Sep 22, 2025 $ 6.94
+0.00%
$ -- $ 5,079
Sep 21, 2025 $ 6.9
-11.09%
$ 104.44 million $ 4,524
Sep 20, 2025 $ 7.75
-6.61%
$ 115.02 million $ 10,455
Sep 19, 2025 $ 7.99
+3.52%
$ 121.78 million $ 5,594
Sep 18, 2025 $ 7.72
-18.77%
$ 115.05 million $ 61,639
Sep 17, 2025 $ 9.53
+89.38%
$ 141.61 million $ 68,661
Sep 16, 2025 $ 5.05
-11.23%
$ 75.19 million $ 105,993
Sep 15, 2025 $ 5.75
+1.64%
$ 85.34 million $ 85,337
Sep 14, 2025 $ 5.55
-13.92%
$ 83.44 million $ 55,575
Sep 13, 2025 $ 6.26
-9.30%
$ 94.06 million $ 55,155
Sep 12, 2025 $ 6.93
-32.98%
$ 104.21 million $ 76,555
Sep 11, 2025 $ 10.34
+2.94%
$ 155.7 million $ 110,256
Sep 10, 2025 $ 10.04
-5.17%
$ 260.34 million $ 2.43 million
Sep 9, 2025 $ 10.59
-6.06%
$ 274.43 million $ 2.81 million
Sep 8, 2025 $ 11.27
+0.13%
$ 292.19 million $ 2.51 million
Sep 7, 2025 $ 11.26
-0.27%
$ 291.81 million $ 2.41 million
Sep 6, 2025 $ 11.29
-1.71%
$ 292.6 million $ 1.63 million
Sep 5, 2025 $ 11.49
+2.68%
$ 297.86 million $ 6.25 million
Sep 4, 2025 $ 11.27
+0.57%
$ 290.01 million $ 6.08 million
Sep 3, 2025 $ 11.37
-1.51%
$ 294.51 million $ 2.02 million
Sep 2, 2025 $ 11.53
+4.38%
$ 299.31 million $ 55,981
Sep 1, 2025 $ 11.04
-2.18%
$ 286.33 million $ 57,742
Aug 31, 2025 $ 11.16
-1.88%
$ 292.97 million $ 70,472
Aug 30, 2025 $ 11.88
+4.52%
$ 294.83 million $ 58,339
Aug 29, 2025 $ 11.37
-2.54%
$ 294.54 million $ 58,289
Aug 28, 2025 $ 11.66
-2.71%
$ 301.47 million $ 79,276
Aug 27, 2025 $ 12.27
+3.56%
$ 310.59 million $ 2.24 million
Aug 26, 2025 $ 11.92
-5.49%
$ 307.09 million $ 4.13 million
Aug 25, 2025 $ 12.62
-2.53%
$ 326.57 million $ 69,234
Aug 24, 2025 $ 13.1
-2.27%
$ 335.63 million $ 75,502
Aug 23, 2025 $ 13.41
-1.60%
$ 347.75 million $ 55,223
Aug 22, 2025 $ 13.64
+3.55%
$ 353.26 million $ 57,263
Aug 21, 2025 $ 13.41
+3.14%
$ 341.12 million $ 58,445
Aug 20, 2025 $ 12.92
-0.44%
$ 337.1 million $ 494,727
Aug 19, 2025 $ 13.26
+11.95%
$ 335.28 million $ 544,192
Aug 18, 2025 $ 11.84
-3.42%
$ 306.93 million $ 2.83 million
Aug 17, 2025 $ 12.26
+5.34%
$ 317.74 million $ 54,296
Aug 16, 2025 $ 11.64
-0.06%
$ 301.62 million $ 57,381
Aug 15, 2025 $ 11.64
+3.35%
$ 301.76 million $ 59,390
Aug 14, 2025 $ 11.26
+0.60%
$ 291.9 million $ 59,648
Aug 13, 2025 $ 11.2
+0.66%
$ 290.16 million $ 94,075
Aug 12, 2025 $ 11.12
-0.36%
$ 288.25 million $ 80,471