MSQUARE GLOBAL Historical Data

MSQ Page 5
Download
Date Close Price change Market cap Trading volume
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
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