MSQUARE GLOBAL Historical Data

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