MSQUARE GLOBAL Historical Data

MSQ Page 7
Download
Date Close Price change Market cap Trading volume
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
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