MSQUARE GLOBAL Historical Data

MSQ Page 8
Download
Date Close Price change Market cap Trading volume
Oct 3, 2025 $7.3
+29.80%
$108.72 million $155,009
Oct 2, 2025 $5.63
+5.69%
$86.13 million $91,874
Oct 1, 2025 $5.34
+5.63%
$78.56 million $52,882
Sep 30, 2025 $5.02
-6.99%
$74.3 million $43,236
Sep 29, 2025 $5.61
-5.11%
$83.09 million $46,811
Sep 28, 2025 $5.93
-2.79%
$87.84 million $18,312
Sep 27, 2025 $6.34
-4.80%
$93.98 million $13,284
Sep 26, 2025 $6.28
-7.34%
$-- $11,261
Sep 25, 2025 $6.82
+13.75%
$100.68 million $7,138
Sep 24, 2025 $5.92
+0.00%
$88.77 million $43
Sep 23, 2025 $6.1
-0.42%
$90.91 million $14,865
Sep 22, 2025 $6.94
+0.00%
$-- $5,079
Sep 21, 2025 $6.9
-11.09%
$104.44 million $4,524
Sep 20, 2025 $7.75
-6.61%
$115.02 million $10,455
Sep 19, 2025 $7.99
+3.52%
$121.78 million $5,594
Sep 18, 2025 $7.72
-18.77%
$115.05 million $61,639
Sep 17, 2025 $9.53
+89.38%
$141.61 million $68,661
Sep 16, 2025 $5.05
-11.23%
$75.19 million $105,993
Sep 15, 2025 $5.75
+1.64%
$85.34 million $85,337
Sep 14, 2025 $5.55
-13.92%
$83.44 million $55,575
Sep 13, 2025 $6.26
-9.30%
$94.06 million $55,155
Sep 12, 2025 $6.93
-32.98%
$104.21 million $76,555
Sep 11, 2025 $10.34
+2.94%
$155.7 million $110,256
Sep 10, 2025 $10.04
-5.17%
$260.34 million $2.43 million
Sep 9, 2025 $10.59
-6.06%
$274.43 million $2.81 million
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