MSQUARE GLOBAL Historical Data

MSQ Page 90
Download
Date Close Price change Market cap Trading volume
Oct 21, 2 PM $ 4.78
-0.34%
$ 72.51 million $ 177,651
Oct 21, 1 PM $ 4.81
+1.54%
$ 72.7 million $ 173,044
Oct 21, 10 AM $ 4.7
+0.00%
$ 70.95 million $ 172,843
Oct 21, 6 AM $ 4.69
+0.33%
$ 70.88 million $ 171,685
Oct 21, 5 AM $ 4.65
-0.45%
$ 70.21 million $ 172,929
Oct 21, 4 AM $ 4.7
+0.37%
$ 71.04 million $ 175,786
Oct 21, 3 AM $ 4.84
-2.42%
$ 73.11 million $ 175,295
Oct 21, 2 AM $ 4.79
+0.66%
$ 72.31 million $ 173,933
Oct 21, 1 AM $ 4.78
+0.11%
$ 72.28 million $ 171,195
Oct 21, 12 AM $ 4.72
-5.01%
$ 71.29 million $ 168,856
Oct 20, 11 PM $ 4.96
+0.00%
$ 75.11 million $ 175,340
Oct 20, 10 PM $ 4.96
+0.17%
$ 75.1 million $ 175,566
Oct 20, 8 PM $ 4.99
-2.75%
$ 75.68 million $ 171,096
Oct 20, 7 PM $ 4.88
+0.06%
$ 73.89 million $ 170,951
Oct 20, 6 PM $ 4.86
+0.22%
$ 73.72 million $ 171,412
Oct 20, 2 PM $ 4.93
+0.33%
$ 74.77 million $ 172,727
Oct 20, 1 PM $ 4.91
-0.81%
$ 74.42 million $ 173,947
Oct 20, 12 PM $ 4.91
-1.71%
$ 74.35 million $ 158,053
Oct 20, 11 AM $ 4.96
-1.13%
$ 75.14 million $ 162,400
Oct 20, 10 AM $ 5
+0.07%
$ 75.7 million $ 164,965
Oct 20, 7 AM $ 4.94
-0.99%
$ 74.87 million $ 159,018
Oct 20, 6 AM $ 5.05
-1.36%
$ 76.51 million $ 161,488
Oct 20, 5 AM $ 5.14
+0.08%
$ 77.85 million $ 163,161
Oct 20, 4 AM $ 5.21
+0.33%
$ 79.02 million $ 164,071
Oct 20, 3 AM $ 5.19
-0.71%
$ 78.65 million $ 164,142
Oct 20, 1 AM $ 5.29
+0.96%
$ 80.1 million $ 164,282
Oct 20, 12 AM $ 5.19
+0.45%
$ 78.71 million $ 161,276
Oct 19, 5 PM $ 5.14
+0.62%
$ 77.96 million $ 157,915
Oct 19, 2 PM $ 5.11
+0.00%
$ 77.47 million $ 157,441
Oct 19, 1 PM $ 5.11
-0.15%
$ 77.42 million $ 155,589
Oct 19, 9 AM $ 5.05
-0.72%
$ 76.57 million $ 132,704
Oct 19, 7 AM $ 5.14
+0.00%
$ 77.91 million $ 69,242
Oct 18, 9 PM $ 4.97
-1.91%
$ 75.31 million $ 157,126
Oct 18, 8 PM $ 5.07
-1.88%
$ 76.78 million $ 156,795
Oct 18, 5 PM $ 5.12
+0.00%
$ 77.56 million $ 154,764
Oct 18, 2 PM $ 5.05
+0.13%
$ 76.58 million $ 154,206
Oct 18, 12 PM $ 5.03
-0.10%
$ 76.2 million $ 153,784
Oct 18, 11 AM $ 5.03
-9.10%
$ 76.24 million $ 153,291
Oct 18, 9 AM $ 5.14
-0.12%
$ 77.82 million $ 155,182
Oct 18, 7 AM $ 5.1
-0.52%
$ 77.29 million $ 154,417
Oct 18, 6 AM $ 5.15
+0.85%
$ 78.06 million $ 154,470
Oct 18, 3 AM $ 5.08
+0.00%
$ 77 million $ 154,235
Oct 18, 2 AM $ 5.05
-3.47%
$ 76.57 million $ 160,494
Oct 17, 11 PM $ 5.12
-0.08%
$ 77.66 million $ 151,813
Oct 17, 10 PM $ 5.14
-0.21%
$ 77.92 million $ 152,206
Oct 17, 9 PM $ 5.15
-2.56%
$ 78.02 million $ 152,853
Oct 17, 2 PM $ 5.07
-0.80%
$ 76.84 million $ 150,371
Oct 17, 1 PM $ 5.1
+2.50%
$ 77.4 million $ 149,030
Oct 17, 12 PM $ 4.99
+1.60%
$ 75.64 million $ 146,803
Oct 17, 11 AM $ 4.86
-4.31%
$ 73.7 million $ 143,352