MSQUARE GLOBAL Historical Data

MSQ Page 8
Download
Date Close Price change Market cap Trading volume
May 3, 2025 $ 11.05
-0.53%
$ 286.48 million $ 38,292
May 2, 2025 $ 11.11
-0.26%
$ 288 million $ 20,028
May 1, 2025 $ 11.16
-2.10%
$ 289.23 million $ 24,107
Apr 30, 2025 $ 11.4
-3.34%
$ 295.45 million $ 49,944
Apr 29, 2025 $ 11.1
-5.14%
$ 287.54 million $ 176,371
Apr 28, 2025 $ 11.7
-0.16%
$ 303.12 million $ 129,529
Apr 27, 2025 $ 11.61
-4.59%
$ 300.86 million $ 18,869
Apr 26, 2025 $ 12.17
-0.74%
$ 315.34 million $ 21,534
Apr 25, 2025 $ 12.28
-2.04%
$ 318.25 million $ 18,018
Apr 24, 2025 $ 12.54
-1.74%
$ 324.89 million $ 10,108
Apr 23, 2025 $ 12.76
+1.19%
$ 330.61 million $ 67,591
Apr 22, 2025 $ 12.61
-0.09%
$ 326.73 million $ 144,652
Apr 21, 2025 $ 12.52
+0.72%
$ 324.54 million $ 114,005
Apr 20, 2025 $ 12.41
-2.73%
$ 321.64 million $ 74,999
Apr 19, 2025 $ 12.76
-0.19%
$ 330.66 million $ 82,232
Apr 18, 2025 $ 12.78
-0.51%
$ 331.29 million $ 88,429
Apr 17, 2025 $ 12.85
-0.48%
$ 332.98 million $ 69,104
Apr 16, 2025 $ 12.91
-4.07%
$ 334.57 million $ 117,115
Apr 15, 2025 $ 13.46
+3.14%
$ 348.75 million $ 119,990
Apr 14, 2025 $ 13.05
+2.90%
$ 338.11 million $ 81,596
Apr 13, 2025 $ 12.68
-6.05%
$ 328.57 million $ 66,648
Apr 12, 2025 $ 15.48
+20.05%
$ 401.08 million $ 61,122
Apr 11, 2025 $ 12.89
-2.75%
$ 333.96 million $ 90,201
Apr 10, 2025 $ 13.25
+1.32%
$ 343.4 million $ 91,029
Apr 9, 2025 $ 13.08
+0.51%
$ 338.93 million $ 61,994
Apr 8, 2025 $ 13.01
-4.78%
$ 337.21 million $ 52,685
Apr 7, 2025 $ 13.67
+4.58%
$ 354.2 million $ 59,237
Apr 6, 2025 $ 13.07
-0.06%
$ 338.68 million $ 9,716
Apr 5, 2025 $ 13.08
+4.04%
$ 338.88 million $ 2,910
Apr 4, 2025 $ 12.57
+2.32%
$ 325.74 million $ 3,428
Apr 3, 2025 $ 12.27
-2.95%
$ 318.08 million $ 5,386
Apr 2, 2025 $ 12.65
-17.26%
$ 327.76 million $ 6,949
Apr 1, 2025 $ 15.29
+52.18%
$ 396.13 million $ 2,535
Mar 31, 2025 $ 10.04
+3.30%
$ 260.31 million $ 4,295
Mar 30, 2025 $ 9.72
-4.48%
$ 251.99 million $ 11,797
Mar 29, 2025 $ 10.19
-8.65%
$ 264.19 million $ 12,001
Mar 28, 2025 $ 11.16
-1.18%
$ 289.19 million $ 202
Mar 27, 2025 $ 11.29
+3.53%
$ 292.64 million $ 17,106
Mar 26, 2025 $ 10.91
-13.39%
$ 282.67 million $ 32,840
Mar 25, 2025 $ 12.59
+1.08%
$ 326.37 million $ 881
Mar 24, 2025 $ 12.46
-1.68%
$ 322.89 million $ 1 million
Mar 23, 2025 $ 12.67
+2.16%
$ 328.42 million $ 55,762
Mar 22, 2025 $ 12.4
-3.31%
$ 321.47 million $ 826
Mar 21, 2025 $ 12.83
-2.94%
$ 332.48 million $ 127,501
Mar 20, 2025 $ 13.22
-5.10%
$ 342.54 million $ 1,370
Mar 19, 2025 $ 13.93
+4.24%
$ 361.05 million $ 86,339
Mar 18, 2025 $ 13.36
-1.55%
$ 346.27 million $ 1.2 million
Mar 17, 2025 $ 13.56
-9.80%
$ 351.43 million $ 1.15 million
Mar 16, 2025 $ 15.03
+9.48%
$ 389.55 million $ 155,070
Mar 15, 2025 $ 13.73
+7.45%
$ 355.83 million $ 13,369