MSQUARE GLOBAL Historical Data

MSQ Page 89
Download
Date Close Price change Market cap Trading volume
Oct 24, 9 AM $ 3.6
-0.90%
$ 53.96 million $ 223,250
Oct 24, 7 AM $ 3.49
-4.10%
$ 52.44 million $ 224,938
Oct 24, 6 AM $ 3.62
-1.33%
$ 54.32 million $ 223,489
Oct 24, 5 AM $ 3.6
-5.60%
$ 53.98 million $ 231,656
Oct 24, 4 AM $ 3.8
+14.18%
$ 57 million $ 227,469
Oct 24, 3 AM $ 3.81
-0.53%
$ 57.1 million $ 225,621
Oct 24, 2 AM $ 3.81
-4.04%
$ 59.24 million $ 232,045
Oct 24, 1 AM $ 3.9
-2.27%
$ 58.54 million $ 227,948
Oct 23, 10 PM $ 3.97
+0.00%
$ 59.58 million $ 231,668
Oct 23, 5 PM $ 3.97
+1.74%
$ 59.6 million $ 228,453
Oct 23, 4 PM $ 3.84
-0.79%
$ 58.71 million $ 222,756
Oct 23, 3 PM $ 3.83
-1.22%
$ 57.53 million $ 212,511
Oct 23, 2 PM $ 3.85
-2.73%
$ 58.78 million $ 207,771
Oct 23, 1 PM $ 3.94
-0.39%
$ 59.18 million $ 202,476
Oct 23, 12 PM $ 3.94
-3.30%
$ 59.15 million $ 205,822
Oct 23, 11 AM $ 4.05
-1.20%
$ 60.78 million $ 204,347
Oct 23, 10 AM $ 4.12
+0.13%
$ 61.91 million $ 205,765
Oct 23, 9 AM $ 4.09
-1.15%
$ 61.87 million $ 198,791
Oct 23, 8 AM $ 4.25
-1.61%
$ 64.04 million $ 203,593
Oct 23, 7 AM $ 4.32
+0.81%
$ 65.12 million $ 206,404
Oct 23, 6 AM $ 4.28
+1.11%
$ 64.56 million $ 204,427
Oct 23, 5 AM $ 4.31
+0.00%
$ 65.02 million $ 208,619
Oct 23, 4 AM $ 4.33
+0.60%
$ 65.32 million $ 208,948
Oct 23, 2 AM $ 4.3
+1.44%
$ 64.87 million $ 204,155
Oct 22, 11 PM $ 4.3
+1.19%
$ 64.86 million $ 202,910
Oct 22, 10 PM $ 4.25
+0.55%
$ 64.05 million $ 205,248
Oct 22, 9 PM $ 4.21
-2.72%
$ 63.48 million $ 197,482
Oct 22, 6 PM $ 4.33
+0.96%
$ 65.33 million $ 194,441
Oct 22, 4 PM $ 4.33
+0.06%
$ 65.32 million $ 194,648
Oct 22, 3 PM $ 4.33
+0.00%
$ 65.27 million $ 193,159
Oct 22, 2 PM $ 4.32
+0.00%
$ 65.04 million $ 193,556
Oct 22, 1 PM $ 4.29
-1.44%
$ 64.65 million $ 193,307
Oct 22, 12 PM $ 4.35
+0.00%
$ 65.54 million $ 192,428
Oct 22, 11 AM $ 4.34
-0.42%
$ 65.46 million $ 191,691
Oct 22, 9 AM $ 4.36
-0.16%
$ 65.83 million $ 191,622
Oct 22, 7 AM $ 4.34
+0.04%
$ 65.62 million $ 189,414
Oct 22, 6 AM $ 4.32
-1.49%
$ 65.24 million $ 194,949
Oct 22, 5 AM $ 4.45
-0.88%
$ 67.16 million $ 191,403
Oct 22, 4 AM $ 4.48
+9.69%
$ 67.62 million $ 190,393
Oct 22, 3 AM $ 4.41
+6.44%
$ 65.92 million $ 183,544
Oct 22, 2 AM $ 4.13
-8.36%
$ 63.08 million $ 174,476
Oct 22, 1 AM $ 4.47
+1.54%
$ 65.02 million $ 171,753
Oct 21, 11 PM $ 4.66
+0.09%
$ 70.39 million $ 179,356
Oct 21, 10 PM $ 4.66
-0.56%
$ 70.36 million $ 173,473
Oct 21, 9 PM $ 4.67
-0.75%
$ 70.49 million $ 179,901
Oct 21, 8 PM $ 4.72
-4.07%
$ 71.2 million $ 180,186
Oct 21, 7 PM $ 4.67
-0.31%
$ 70.6 million $ 173,273
Oct 21, 6 PM $ 4.69
-0.22%
$ 70.83 million $ 174,293
Oct 21, 4 PM $ 4.83
+0.00%
$ 72.97 million $ 177,323
Oct 21, 2 PM $ 4.78
-0.34%
$ 72.51 million $ 177,651