MSQUARE GLOBAL Historical Data

MSQ Page 7
Download
Date Close Price change Market cap Trading volume
Aug 8, 2025 $ 11.11
-12.24%
$ 288.04 million $ 6.85 million
Aug 7, 2025 $ 12.66
+15.01%
$ 328.21 million $ 3.22 million
Aug 6, 2025 $ 11.01
-4.26%
$ 285.37 million $ 801,953
Aug 5, 2025 $ 11.5
-2.23%
$ 298.06 million $ 526,304
Aug 4, 2025 $ 11.76
-1.94%
$ 304.86 million $ 799,478
Aug 3, 2025 $ 12
-0.39%
$ 310.91 million $ 138,734
Aug 2, 2025 $ 12.11
+1.07%
$ 312.21 million $ 139,232
Aug 1, 2025 $ 11.99
-0.99%
$ 310.46 million $ 117,778
Jul 31, 2025 $ 12.11
-3.86%
$ 313.8 million $ 275,248
Jul 30, 2025 $ 12.59
-2.61%
$ 326.37 million $ 238,436
Jul 29, 2025 $ 12.93
+1.27%
$ 335.14 million $ 147,877
Jul 28, 2025 $ 12.77
-1.06%
$ 330.89 million $ 142,222
Jul 27, 2025 $ 12.9
+0.29%
$ 334.44 million $ 132,019
Jul 26, 2025 $ 12.87
-0.35%
$ 333.48 million $ 5.42 million
Jul 25, 2025 $ 12.91
-4.37%
$ 334.64 million $ 8.87 million
Jul 24, 2025 $ 13.5
-0.25%
$ 349.92 million $ 4.56 million
Jul 23, 2025 $ 13.54
+3.80%
$ 350.79 million $ 6.26 million
Jul 22, 2025 $ 13.04
-2.57%
$ 337.94 million $ 11.05 million
Jul 21, 2025 $ 13.38
-3.00%
$ 346.85 million $ 2.88 million
Jul 20, 2025 $ 13.87
+0.41%
$ 359.5 million $ 3.76 million
Jul 19, 2025 $ 13.82
+0.37%
$ 358.04 million $ 4.19 million
Jul 18, 2025 $ 13.76
-1.72%
$ 356.73 million $ 4.19 million
Jul 17, 2025 $ 14.01
+0.18%
$ 362.98 million $ 2.98 million
Jul 16, 2025 $ 13.98
+1.59%
$ 362.33 million $ 1.26 million
Jul 15, 2025 $ 13.76
-2.00%
$ 356.68 million $ 1.97 million
Jul 14, 2025 $ 14.04
+1.63%
$ 363.98 million $ 2.05 million
Jul 13, 2025 $ 13.82
+3.79%
$ 358.13 million $ 1.71 million
Jul 12, 2025 $ 13.31
-5.82%
$ 345.05 million $ 2.56 million
Jul 11, 2025 $ 14.14
-2.69%
$ 366.39 million $ 2.01 million
Jul 10, 2025 $ 14.35
+6.40%
$ 375.55 million $ 663,982
Jul 9, 2025 $ 13.48
-2.05%
$ 349.44 million $ 939,979
Jul 8, 2025 $ 13.77
-3.60%
$ 356.77 million $ 2.15 million
Jul 7, 2025 $ 14.28
-1.79%
$ 370.06 million $ 1.96 million
Jul 6, 2025 $ 14.54
+0.32%
$ 376.81 million $ 83,526
Jul 5, 2025 $ 14.49
-0.63%
$ 375.62 million $ 82,902
Jul 4, 2025 $ 14.58
+0.22%
$ 377.8 million $ 77,199
Jul 3, 2025 $ 14.55
-1.93%
$ 376.98 million $ 357,762
Jul 2, 2025 $ 14.83
-5.36%
$ 384.41 million $ 89,375
Jul 1, 2025 $ 15.67
+3.54%
$ 406.19 million $ 83,346
Jun 30, 2025 $ 15.14
+0.19%
$ 392.37 million $ 60,179
Jun 29, 2025 $ 15.11
-1.24%
$ 391.64 million $ 56,568
Jun 28, 2025 $ 15.29
-0.29%
$ 396.37 million $ 60,085
Jun 27, 2025 $ 15.34
-1.22%
$ 397.51 million $ 61,416
Jun 26, 2025 $ 15.54
+3.38%
$ 402.66 million $ 132,267
Jun 25, 2025 $ 15.03
-0.50%
$ 389.51 million $ 121,879
Jun 24, 2025 $ 15.1
-1.37%
$ 391.46 million $ 120,862
Jun 23, 2025 $ 15.32
+3.39%
$ 396.94 million $ 97,261
Jun 22, 2025 $ 14.81
-0.60%
$ 383.77 million $ 82,145
Jun 21, 2025 $ 14.9
+0.05%
$ 386.07 million $ 76,931
Jun 20, 2025 $ 14.89
-2.94%
$ 385.87 million $ 146,034