MSQUARE GLOBAL Historical Data

MSQ Page 8
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 15.34
-1.24%
$ 397.55 million $ 174,225
Jun 18, 2025 $ 15.54
+3.51%
$ 402.7 million $ 131,604
Jun 17, 2025 $ 15.01
-0.69%
$ 389.03 million $ 169,008
Jun 16, 2025 $ 15.12
-1.33%
$ 391.75 million $ 198,480
Jun 15, 2025 $ 15.32
-3.98%
$ 397.01 million $ 316,191
Jun 14, 2025 $ 15.95
-1.54%
$ 413.48 million $ 4.72 million
Jun 13, 2025 $ 16.2
-2.24%
$ 419.95 million $ 4.61 million
Jun 12, 2025 $ 16.58
-0.11%
$ 429.57 million $ 6.18 million
Jun 11, 2025 $ 16.59
+0.78%
$ 430.02 million $ 1.21 million
Jun 10, 2025 $ 16.46
-2.17%
$ 426.71 million $ 2.26 million
Jun 9, 2025 $ 16.83
+3.40%
$ 436.17 million $ 2.71 million
Jun 8, 2025 $ 16.28
+1.11%
$ 421.82 million $ 2.36 million
Jun 7, 2025 $ 16.1
-4.71%
$ 417.33 million $ 146,458
Jun 6, 2025 $ 16.9
-0.80%
$ 437.93 million $ 102,162
Jun 5, 2025 $ 17.03
+1.34%
$ 441.48 million $ 114,663
Jun 4, 2025 $ 16.81
+0.30%
$ 435.63 million $ 787,935
Jun 3, 2025 $ 16.58
+1.27%
$ 429.66 million $ 2.93 million
Jun 2, 2025 $ 16.08
-6.29%
$ 416.63 million $ 3.25 million
Jun 1, 2025 $ 17.15
+0.73%
$ 444.54 million $ 359,579
May 31, 2025 $ 17.03
-4.55%
$ 441.32 million $ 512,860
May 30, 2025 $ 17.84
-0.54%
$ 462.38 million $ 4.66 million
May 29, 2025 $ 17.94
-1.29%
$ 465.04 million $ 123,750
May 28, 2025 $ 18.18
+10.66%
$ 471.1 million $ 131,547
May 27, 2025 $ 16.43
-16.69%
$ 425.74 million $ 252,926
May 26, 2025 $ 19.72
-4.64%
$ 511.03 million $ 218,062
May 25, 2025 $ 20.68
+16.83%
$ 536.04 million $ 272,219
May 24, 2025 $ 17.7
+7.35%
$ 458.82 million $ 259,188
May 23, 2025 $ 16.49
+2.38%
$ 427.39 million $ 923,732
May 22, 2025 $ 16.11
-1.13%
$ 417.46 million $ 3.42 million
May 21, 2025 $ 16.29
+15.51%
$ 422.23 million $ 1.14 million
May 20, 2025 $ 14.1
+1.99%
$ 365.52 million $ 1.34 million
May 19, 2025 $ 13.83
-0.47%
$ 358.39 million $ 2.09 million
May 18, 2025 $ 13.89
+7.15%
$ 360.07 million $ 1.33 million
May 17, 2025 $ 12.97
+16.65%
$ 336.05 million $ 3 million
May 16, 2025 $ 11.12
-0.81%
$ 288.07 million $ 3.14 million
May 15, 2025 $ 11.21
+0.18%
$ 290.43 million $ 3.01 million
May 14, 2025 $ 11.19
-0.15%
$ 289.92 million $ 2.39 million
May 13, 2025 $ 11.2
+0.98%
$ 290.36 million $ 1.28 million
May 12, 2025 $ 11.09
-1.73%
$ 287.54 million $ 2.06 million
May 11, 2025 $ 11.29
-0.13%
$ 292.6 million $ 131,334
May 10, 2025 $ 11.3
-0.89%
$ 292.98 million $ 167,120
May 9, 2025 $ 11.41
-4.26%
$ 295.6 million $ 98,870
May 8, 2025 $ 11.91
+2.06%
$ 308.75 million $ 50,689
May 7, 2025 $ 11.67
+7.56%
$ 302.54 million $ 49,404
May 6, 2025 $ 10.85
+0.43%
$ 281.31 million $ 19,898
May 5, 2025 $ 10.8
-0.45%
$ 280 million $ 28,373
May 4, 2025 $ 10.85
-1.82%
$ 281.28 million $ 19,366
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