MSQUARE GLOBAL Historical Data

MSQ Page 93
Download
Date Close Price change Market cap Trading volume
Oct 8, 2 PM $ 6.23
-2.72%
$ 94.8 million $ 53,921
Oct 8, 1 PM $ 6.4
+1.60%
$ 97.44 million $ 53,361
Oct 8, 12 PM $ 6.33
-0.15%
$ 96.27 million $ 53,112
Oct 8, 11 AM $ 6.36
+0.96%
$ 96.76 million $ 53,050
Oct 8, 10 AM $ 6.36
-3.24%
$ 96.74 million $ 53,973
Oct 8, 7 AM $ 6.38
+0.30%
$ 97.03 million $ 52,343
Oct 8, 4 AM $ 6.4
-1.58%
$ 97.43 million $ 52,138
Oct 8, 3 AM $ 6.47
-1.14%
$ 98.4 million $ 52,605
Oct 8, 2 AM $ 6.48
+0.01%
$ 98.63 million $ 51,334
Oct 8, 1 AM $ 6.48
+0.09%
$ 98.63 million $ 49,214
Oct 8, 12 AM $ 6.37
-3.09%
$ 96.91 million $ 48,787
Oct 7, 11 PM $ 6.61
+0.11%
$ 100.47 million $ 48,650
Oct 7, 10 PM $ 6.75
-1.84%
$ 102.81 million $ 49,489
Oct 7, 9 PM $ 6.94
+0.56%
$ 105.72 million $ 49,563
Oct 7, 6 PM $ 6.95
-1.57%
$ 105.72 million $ 50,050
Oct 7, 5 PM $ 7.08
+0.65%
$ 107.79 million $ 49,230
Oct 7, 3 PM $ 6.86
-0.19%
$ 104.42 million $ 47,733
Oct 7, 2 PM $ 6.87
-0.45%
$ 104.59 million $ 47,778
Oct 7, 1 PM $ 6.96
-1.33%
$ 105.97 million $ 48,958
Oct 7, 12 PM $ 7.16
-0.26%
$ 109.01 million $ 48,937
Oct 7, 11 AM $ 7.18
-1.90%
$ 109.24 million $ 48,997
Oct 7, 9 AM $ 7.18
+0.00%
$ 109.5 million $ 48,143
Oct 7, 8 AM $ 7.19
-0.20%
$ 109.5 million $ 48,150
Oct 7, 7 AM $ 7.06
+0.00%
$ 107.45 million $ 46,360
Oct 7, 4 AM $ 7.22
+1.34%
$ 108.69 million $ 45,195
Oct 7, 3 AM $ 7.14
-2.01%
$ 108.69 million $ 45,376
Oct 7, 2 AM $ 7.27
-0.51%
$ 110.67 million $ 44,932
Oct 7, 1 AM $ 7.33
+0.24%
$ 111.51 million $ 44,360
Oct 7, 12 AM $ 7.34
+0.00%
$ 111.77 million $ 44,398
Oct 6, 11 PM $ 7.37
-0.64%
$ 112.29 million $ 44,472
Oct 6, 10 PM $ 7.46
+4.33%
$ 113.64 million $ 43,167
Oct 6, 9 PM $ 7.18
+0.20%
$ 109.36 million $ 32,480
Oct 6, 8 PM $ 7.5
+4.66%
$ 114.3 million $ 21,601
Oct 6, 7 PM $ 7.21
+0.00%
$ 109.84 million $ 21,572
Oct 6, 6 PM $ 7.22
+0.94%
$ 109.93 million $ 21,560
Oct 6, 5 PM $ 7.15
-0.49%
$ 108.92 million $ 21,539
Oct 6, 2 PM $ 7.26
+0.16%
$ 110.55 million $ 21,137
Oct 6, 1 PM $ 7.31
+2.63%
$ 111.31 million $ 20,720
Oct 6, 12 PM $ 7.12
-0.94%
$ 108.5 million $ 19,653
Oct 6, 11 AM $ 7.16
-0.22%
$ 109.06 million $ 93,532
Oct 6, 10 AM $ 7.2
+0.76%
$ 109.61 million $ 181,664
Oct 6, 9 AM $ 7.15
-0.43%
$ 108.86 million $ 180,336
Oct 6, 8 AM $ 7.24
+2.38%
$ 110.3 million $ 181,945
Oct 6, 7 AM $ 7.02
+0.34%
$ 106.95 million $ 173,589
Oct 6, 6 AM $ 6.99
+1.24%
$ 106.5 million $ 168,504
Oct 6, 5 AM $ 6.91
+0.16%
$ 105.19 million $ 167,574
Oct 6, 4 AM $ 6.9
-2.14%
$ 105.12 million $ 167,517
Oct 6, 3 AM $ 7.06
+0.11%
$ 107.55 million $ 167,831
Oct 6, 2 AM $ 6.98
-1.12%
$ 106.24 million $ 165,934
Oct 6, 1 AM $ 7.07
-3.24%
$ 107.66 million $ 175,887