MSQUARE GLOBAL Historical Data

MSQ Page 5
Download
Date Close Price change Market cap Trading volume
Nov 16, 2025 $ 3.45
-3.02%
$ 52.5 million $ 334,512
Nov 15, 2025 $ 3.55
+3.04%
$ 54.56 million $ 329,633
Nov 14, 2025 $ 3.44
-8.43%
$ 52.82 million $ 265,851
Nov 13, 2025 $ 3.84
+6.31%
$ 57.62 million $ 233,227
Nov 12, 2025 $ 3.67
-2.90%
$ 55.7 million $ 56,537
Nov 11, 2025 $ 3.78
-1.73%
$ 58.11 million $ 137,736
Nov 10, 2025 $ 3.84
-4.40%
$ 59.13 million $ 62,532
Nov 9, 2025 $ 4.02
+0.63%
$ 61.87 million $ 1.53 million
Nov 8, 2025 $ 3.99
-2.19%
$ 61.92 million $ 1.51 million
Nov 7, 2025 $ 4.08
+6.16%
$ 63.31 million $ 1.55 million
Nov 6, 2025 $ 3.85
-8.18%
$ 59.64 million $ 1.25 million
Nov 5, 2025 $ 4.15
+15.59%
$ 64.33 million $ 1.22 million
Nov 4, 2025 $ 3.59
-6.90%
$ 55.65 million $ 1.03 million
Nov 3, 2025 $ 3.86
-5.36%
$ 59.78 million $ 940,272
Nov 2, 2025 $ 4.07
+0.78%
$ 63.4 million $ 953,794
Nov 1, 2025 $ 4.04
+7.14%
$ 62.73 million $ 937,000
Oct 31, 2025 $ 3.82
-7.42%
$ 56.62 million $ 844,916
Oct 30, 2025 $ 4.09
-11.43%
$ 62.01 million $ 748,288
Oct 29, 2025 $ 4.61
-4.24%
$ 69.46 million $ 714,168
Oct 28, 2025 $ 4.83
+45.99%
$ 72.28 million $ 680,096
Oct 27, 2025 $ 3.31
+4.06%
$ 49.65 million $ 355,930
Oct 26, 2025 $ 3.17
+0.09%
$ 47.41 million $ 299,875
Oct 25, 2025 $ 3.15
-12.34%
$ 47.27 million $ 215,004
Oct 24, 2025 $ 3.63
-8.98%
$ 54.53 million $ 244,261
Oct 23, 2025 $ 3.97
-6.45%
$ 59.58 million $ 231,668
Oct 22, 2025 $ 4.25
-3.52%
$ 64.86 million $ 205,248
Oct 21, 2025 $ 4.66
-6.25%
$ 70.39 million $ 173,473
Oct 20, 2025 $ 4.96
-4.16%
$ 75.11 million $ 175,566
Oct 19, 2025 $ 5.14
+0.07%
$ 77.96 million $ 157,915
Oct 18, 2025 $ 4.97
-5.06%
$ 75.31 million $ 157,126
Oct 17, 2025 $ 5.14
-2.97%
$ 77.66 million $ 152,206
Oct 16, 2025 $ 5.1
+6.29%
$ 78.34 million $ 127,491
Oct 15, 2025 $ 5.08
-4.32%
$ 77.12 million $ 79,109
Oct 14, 2025 $ 5.33
-0.84%
$ 81.09 million $ 74,300
Oct 13, 2025 $ 5.39
+0.16%
$ -- $ 64,905
Oct 12, 2025 $ 5.39
-3.13%
$ 81.97 million $ 59,111
Oct 11, 2025 $ 5.68
+5.82%
$ 86.37 million $ 60,473
Oct 10, 2025 $ 6.18
-0.04%
$ -- $ 64,418
Oct 9, 2025 $ 6.07
-4.53%
$ 92.29 million $ 61,035
Oct 8, 2025 $ 6.13
-6.71%
$ 93.29 million $ 58,081
Oct 7, 2025 $ 6.61
-9.95%
$ 100.47 million $ 48,650
Oct 6, 2025 $ 7.37
+0.92%
$ 112.29 million $ 44,472
Oct 5, 2025 $ 7.37
+3.85%
$ 112.26 million $ 171,749
Oct 4, 2025 $ 7
-0.99%
$ 106.66 million $ 154,234
Oct 3, 2025 $ 7.3
+29.80%
$ 108.72 million $ 155,009
Oct 2, 2025 $ 5.63
+5.69%
$ 86.13 million $ 91,874
Oct 1, 2025 $ 5.34
+5.63%
$ 78.56 million $ 52,882
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