MSQUARE GLOBAL Historical Data

MSQ Page 9
Download
Date Close Price change Market cap Trading volume
Aug 14, 2025 $11.26
+0.60%
$291.9 million $59,648
Aug 13, 2025 $11.2
+0.66%
$290.16 million $94,075
Aug 12, 2025 $11.12
-0.36%
$288.25 million $80,471
Aug 11, 2025 $11.16
+0.30%
$289.29 million $108,797
Aug 10, 2025 $11.11
-0.15%
$288 million $137,853
Aug 9, 2025 $11.12
+0.08%
$288.36 million $104,531
Aug 8, 2025 $11.11
-12.24%
$288.04 million $6.85 million
Aug 7, 2025 $12.66
+15.01%
$328.21 million $3.22 million
Aug 6, 2025 $11.01
-4.26%
$285.37 million $801,953
Aug 5, 2025 $11.5
-2.23%
$298.06 million $526,304
Aug 4, 2025 $11.76
-1.94%
$304.86 million $799,478
Aug 3, 2025 $12
-0.39%
$310.91 million $138,734
Aug 2, 2025 $12.11
+1.07%
$312.21 million $139,232
Aug 1, 2025 $11.99
-0.99%
$310.46 million $117,778
Jul 31, 2025 $12.11
-3.86%
$313.8 million $275,248
Jul 30, 2025 $12.59
-2.61%
$326.37 million $238,436
Jul 29, 2025 $12.93
+1.27%
$335.14 million $147,877
Jul 28, 2025 $12.77
-1.06%
$330.89 million $142,222
Jul 27, 2025 $12.9
+0.29%
$334.44 million $132,019
Jul 26, 2025 $12.87
-0.35%
$333.48 million $5.42 million
Jul 25, 2025 $12.91
-4.37%
$334.64 million $8.87 million
Jul 24, 2025 $13.5
-0.25%
$349.92 million $4.56 million
Jul 23, 2025 $13.54
+3.80%
$350.79 million $6.26 million
Jul 22, 2025 $13.04
-2.57%
$337.94 million $11.05 million
Jul 21, 2025 $13.38
-3.00%
$346.85 million $2.88 million
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