MSQUARE GLOBAL Historical Data

MSQ Page 92
Download
Date Close Price change Market cap Trading volume
Oct 14, 7 AM $ 5.5
+0.00%
$ 83.6 million $ 72,984
Oct 14, 6 AM $ 5.36
+0.32%
$ 81.54 million $ 72,602
Oct 14, 5 AM $ 5.35
+0.00%
$ 81.34 million $ 71,186
Oct 14, 4 AM $ 5.35
-0.51%
$ 81.36 million $ 72,183
Oct 13, 12 PM $ 5.39
+0.00%
$ 80.62 million $ 64,905
Oct 13, 11 AM $ 5.38
+0.64%
$ 80.62 million $ 64,905
Oct 13, 10 AM $ 5.36
+0.00%
$ 81.07 million $ 66,015
Oct 13, 9 AM $ 5.33
-23.90%
$ 81.07 million $ 77,780
Oct 13, 8 AM $ 5.47
+0.86%
$ 83.13 million $ 60,906
Oct 13, 6 AM $ 5.32
+2.85%
$ 80.89 million $ 59,548
Oct 13, 4 AM $ 5.35
+1.54%
$ 81.33 million $ 59,457
Oct 13, 3 AM $ 5.27
-3.42%
$ 80.1 million $ 59,147
Oct 13, 2 AM $ 5.46
-1.10%
$ 83 million $ 61,866
Oct 13, 1 AM $ 5.52
+1.36%
$ 83.88 million $ 60,561
Oct 13, 12 AM $ 5.44
+1.01%
$ 82.7 million $ 62,895
Oct 12, 6 PM $ 5.39
+0.00%
$ 81.97 million $ 59,111
Oct 12, 5 PM $ 5.42
-2.09%
$ 82.48 million $ 60,348
Oct 12, 4 PM $ 5.53
+0.00%
$ 84.1 million $ 58,702
Oct 12, 3 PM $ 5.41
+0.00%
$ 82.3 million $ 60,561
Oct 12, 12 PM $ 5.6
-1.01%
$ 85.68 million $ 60,567
Oct 12, 11 AM $ 5.63
-0.36%
$ 85.68 million $ 61,049
Oct 12, 7 AM $ 5.56
+0.00%
$ 84.62 million $ 54,714
Oct 11, 8 PM $ 5.68
+3.81%
$ 86.37 million $ 60,473
Oct 11, 7 PM $ 5.65
+0.00%
$ 84.81 million $ 59,224
Oct 11, 6 PM $ 5.57
+1.39%
$ 84.81 million $ 58,151
Oct 11, 4 PM $ 5.45
-6.54%
$ 86.13 million $ 59,583
Oct 11, 2 PM $ 5.53
-0.28%
$ 84.15 million $ 53,747
Oct 11, 1 PM $ 5.43
+1.17%
$ 82.58 million $ 51,907
Oct 10, 3 PM $ 6.18
-0.60%
$ 94.01 million $ 64,418
Oct 10, 2 PM $ 6.21
-0.80%
$ 94.57 million $ 64,024
Oct 10, 1 PM $ 6.26
+0.28%
$ 95.32 million $ 63,873
Oct 10, 12 PM $ 6.24
+0.64%
$ 94.9 million $ 63,699
Oct 10, 11 AM $ 6.16
-0.54%
$ 93.72 million $ 62,436
Oct 10, 10 AM $ 6.17
+0.07%
$ 93.86 million $ 62,251
Oct 10, 9 AM $ 6.17
+1.00%
$ 93.83 million $ 62,088
Oct 10, 8 AM $ 6.17
-1.03%
$ 93.93 million $ 62,177
Oct 10, 7 AM $ 6.22
+0.68%
$ 94.66 million $ 68,555
Oct 9, 9 PM $ 6.07
+0.05%
$ 92.29 million $ 61,035
Oct 9, 7 PM $ 6.1
+2.81%
$ 92.77 million $ 63,325
Oct 9, 6 PM $ 6.04
-0.44%
$ 91.94 million $ 58,980
Oct 9, 4 PM $ 6.18
+0.00%
$ 94.03 million $ 59,645
Oct 9, 3 PM $ 6.18
+0.24%
$ 94.09 million $ 59,610
Oct 9, 5 AM $ 6.12
+0.00%
$ 93.21 million $ 59,810
Oct 9, 12 AM $ 6.2
-2.50%
$ 94.29 million $ 60,009
Oct 8, 9 PM $ 6.13
+0.10%
$ 93.29 million $ 58,081
Oct 8, 8 PM $ 6.17
+0.74%
$ 93.84 million $ 58,499
Oct 8, 7 PM $ 6.14
-0.75%
$ 93.39 million $ 57,529
Oct 8, 6 PM $ 6.18
-3.11%
$ 94.06 million $ 54,046
Oct 8, 3 PM $ 6.24
+0.24%
$ 95.03 million $ 54,375
Oct 8, 2 PM $ 6.23
-2.72%
$ 94.8 million $ 53,921