MSQUARE GLOBAL Historical Data

MSQ Page 8
Download
Date Close Price change Market cap Trading volume
Sep 8, 2025 $11.27
+0.13%
$292.19 million $2.51 million
Sep 7, 2025 $11.26
-0.27%
$291.81 million $2.41 million
Sep 6, 2025 $11.29
-1.71%
$292.6 million $1.63 million
Sep 5, 2025 $11.49
+2.68%
$297.86 million $6.25 million
Sep 4, 2025 $11.27
+0.57%
$290.01 million $6.08 million
Sep 3, 2025 $11.37
-1.51%
$294.51 million $2.02 million
Sep 2, 2025 $11.53
+4.38%
$299.31 million $55,981
Sep 1, 2025 $11.04
-2.18%
$286.33 million $57,742
Aug 31, 2025 $11.16
-1.88%
$292.97 million $70,472
Aug 30, 2025 $11.88
+4.52%
$294.83 million $58,339
Aug 29, 2025 $11.37
-2.54%
$294.54 million $58,289
Aug 28, 2025 $11.66
-2.71%
$301.47 million $79,276
Aug 27, 2025 $12.27
+3.56%
$310.59 million $2.24 million
Aug 26, 2025 $11.92
-5.49%
$307.09 million $4.13 million
Aug 25, 2025 $12.62
-2.53%
$326.57 million $69,234
Aug 24, 2025 $13.1
-2.27%
$335.63 million $75,502
Aug 23, 2025 $13.41
-1.60%
$347.75 million $55,223
Aug 22, 2025 $13.64
+3.55%
$353.26 million $57,263
Aug 21, 2025 $13.41
+3.14%
$341.12 million $58,445
Aug 20, 2025 $12.92
-0.44%
$337.1 million $494,727
Aug 19, 2025 $13.26
+11.95%
$335.28 million $544,192
Aug 18, 2025 $11.84
-3.42%
$306.93 million $2.83 million
Aug 17, 2025 $12.26
+5.34%
$317.74 million $54,296
Aug 16, 2025 $11.64
-0.06%
$301.62 million $57,381
Aug 15, 2025 $11.64
+3.35%
$301.76 million $59,390
Aug 14, 2025 $11.26
+0.60%
$291.9 million $59,648
Aug 13, 2025 $11.2
+0.66%
$290.16 million $94,075
Aug 12, 2025 $11.12
-0.36%
$288.25 million $80,471
Aug 11, 2025 $11.16
+0.30%
$289.29 million $108,797
Aug 10, 2025 $11.11
-0.15%
$288 million $137,853
Aug 9, 2025 $11.12
+0.08%
$288.36 million $104,531
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