MSQUARE GLOBAL Historical Data

MSQ Page 94
Download
Date Close Price change Market cap Trading volume
Oct 6, 1 AM $ 7.07
-3.24%
$ 107.66 million $ 175,887
Oct 5, 11 PM $ 7.37
+0.00%
$ 112.26 million $ 171,749
Oct 5, 10 PM $ 7.37
+0.00%
$ 112.26 million $ 171,607
Oct 5, 8 PM $ 7.36
+0.00%
$ 112.09 million $ 171,997
Oct 5, 7 PM $ 7.35
+0.00%
$ 113 million $ 172,768
Oct 5, 4 PM $ 7.42
+1.19%
$ 113 million $ 171,117
Oct 5, 3 PM $ 7.36
+0.80%
$ 112.12 million $ 170,891
Oct 5, 2 PM $ 7.25
-2.85%
$ 110.41 million $ 171,631
Oct 5, 1 PM $ 7.51
+1.12%
$ 114.35 million $ 172,485
Oct 5, 12 PM $ 7.47
+3.16%
$ 113.83 million $ 171,026
Oct 5, 11 AM $ 7.19
-12.11%
$ 111.93 million $ 174,769
Oct 5, 9 AM $ 7.65
+4.63%
$ 118.55 million $ 164,217
Oct 5, 8 AM $ 7.26
-1.54%
$ 110.6 million $ 162,962
Oct 5, 7 AM $ 7.34
+0.00%
$ 111.82 million $ 161,756
Oct 5, 6 AM $ 7.28
-0.24%
$ 110.91 million $ 162,305
Oct 5, 2 AM $ 7.16
+0.00%
$ 109.13 million $ 159,079
Oct 5, 1 AM $ 7.13
+0.27%
$ 108.68 million $ 159,144
Oct 5, 12 AM $ 7.13
+0.44%
$ 108.58 million $ 157,376
Oct 4, 11 PM $ 7
-0.22%
$ 106.66 million $ 154,234
Oct 4, 9 PM $ 7.05
+1.98%
$ 107.39 million $ 154,929
Oct 4, 8 PM $ 6.84
+0.34%
$ 104.26 million $ 152,231
Oct 4, 5 PM $ 6.9
+0.00%
$ 105.13 million $ 153,337
Oct 4, 4 PM $ 6.88
-1.09%
$ 104.83 million $ 154,667
Oct 4, 3 PM $ 6.99
-1.22%
$ 106.56 million $ 158,721
Oct 4, 2 PM $ 7.09
-0.04%
$ 108.12 million $ 159,429
Oct 4, 1 PM $ 7.1
+2.15%
$ 108.19 million $ 157,275
Oct 4, 12 PM $ 6.91
-2.55%
$ 105.4 million $ 155,604
Oct 4, 11 AM $ 7.1
-0.33%
$ 108.19 million $ 157,121
Oct 4, 9 AM $ 7.13
+0.10%
$ 108.72 million $ 150,837
Oct 4, 8 AM $ 7.14
-0.14%
$ 108.8 million $ 155,758
Oct 4, 7 AM $ 7.17
-0.92%
$ 109.23 million $ 156,469
Oct 4, 6 AM $ 7.22
+0.00%
$ 110.05 million $ 154,925
Oct 4, 5 AM $ 7.18
+0.00%
$ 109.48 million $ 154,900
Oct 4, 4 AM $ 7.19
+0.89%
$ 109.54 million $ 155,372
Oct 4, 3 AM $ 7.15
+0.48%
$ 109 million $ 153,041
Oct 4, 2 AM $ 7.11
+0.79%
$ 108.4 million $ 151,294
Oct 4, 1 AM $ 7.06
-1.34%
$ 107.54 million $ 152,258
Oct 4, 12 AM $ 7.12
+0.69%
$ 108.46 million $ 153,518
Oct 3, 11 PM $ 7.13
-2.22%
$ 108.72 million $ 155,425
Oct 3, 10 PM $ 7.3
+3.17%
$ 111.38 million $ 155,009
Oct 3, 9 PM $ 7.13
+2.08%
$ 108.84 million $ 68,394
Oct 3, 8 PM $ 6.96
+0.00%
$ 106.22 million $ 143,095
Oct 3, 7 PM $ 6.96
-0.63%
$ 106.19 million $ 144,588
Oct 3, 6 PM $ 6.92
-1.42%
$ 105.56 million $ 141,839
Oct 3, 5 PM $ 6.94
+0.08%
$ 105.84 million $ 135,460
Oct 3, 4 PM $ 7.05
+17.48%
$ 108.45 million $ 133,234
Oct 3, 3 PM $ 5.93
+0.00%
$ 88.51 million $ 101,397
Oct 3, 2 PM $ 5.8
-3.32%
$ 88.51 million $ 101,709
Oct 3, 1 PM $ 5.88
+0.09%
$ 89.75 million $ 100,847
Oct 3, 12 PM $ 5.8
-2.97%
$ 88.43 million $ 100,707