MSQUARE GLOBAL Historical Data

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