MSQUARE GLOBAL Historical Data

MSQ Page 6
Download
Date Close Price change Market cap Trading volume
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
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