MSQUARE GLOBAL Historical Data

MSQ Page 9
Download
Date Close Price change Market cap Trading volume
Jul 20, 2025 $13.87
+0.41%
$359.5 million $3.76 million
Jul 19, 2025 $13.82
+0.37%
$358.04 million $4.19 million
Jul 18, 2025 $13.76
-1.72%
$356.73 million $4.19 million
Jul 17, 2025 $14.01
+0.18%
$362.98 million $2.98 million
Jul 16, 2025 $13.98
+1.59%
$362.33 million $1.26 million
Jul 15, 2025 $13.76
-2.00%
$356.68 million $1.97 million
Jul 14, 2025 $14.04
+1.63%
$363.98 million $2.05 million
Jul 13, 2025 $13.82
+3.79%
$358.13 million $1.71 million
Jul 12, 2025 $13.31
-5.82%
$345.05 million $2.56 million
Jul 11, 2025 $14.14
-2.69%
$366.39 million $2.01 million
Jul 10, 2025 $14.35
+6.40%
$375.55 million $663,982
Jul 9, 2025 $13.48
-2.05%
$349.44 million $939,979
Jul 8, 2025 $13.77
-3.60%
$356.77 million $2.15 million
Jul 7, 2025 $14.28
-1.79%
$370.06 million $1.96 million
Jul 6, 2025 $14.54
+0.32%
$376.81 million $83,526
Jul 5, 2025 $14.49
-0.63%
$375.62 million $82,902
Jul 4, 2025 $14.58
+0.22%
$377.8 million $77,199
Jul 3, 2025 $14.55
-1.93%
$376.98 million $357,762
Jul 2, 2025 $14.83
-5.36%
$384.41 million $89,375
Jul 1, 2025 $15.67
+3.54%
$406.19 million $83,346
Jun 30, 2025 $15.14
+0.19%
$392.37 million $60,179
Jun 29, 2025 $15.11
-1.24%
$391.64 million $56,568
Jun 28, 2025 $15.29
-0.29%
$396.37 million $60,085
Jun 27, 2025 $15.34
-1.22%
$397.51 million $61,416
Jun 26, 2025 $15.54
+3.38%
$402.66 million $132,267
Jun 25, 2025 $15.03
-0.50%
$389.51 million $121,879
Jun 24, 2025 $15.1
-1.37%
$391.46 million $120,862
Jun 23, 2025 $15.32
+3.39%
$396.94 million $97,261
Jun 22, 2025 $14.81
-0.60%
$383.77 million $82,145
Jun 21, 2025 $14.9
+0.05%
$386.07 million $76,931
Jun 20, 2025 $14.89
-2.94%
$385.87 million $146,034
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