MSQUARE GLOBAL Historical Data

MSQ Page 12
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 5.25
-5.23%
$ 136.62 million $ 8,528
Dec 10, 2024 $ 5.54
+0.25%
$ 143.45 million $ 1.05 million
Dec 9, 2024 $ 5.52
-4.75%
$ 143.09 million $ 3,375
Dec 8, 2024 $ 5.8
+13.10%
$ 150.23 million $ 1 million
Dec 7, 2024 $ 5.13
+2.76%
$ 132.82 million $ 49,693
Dec 6, 2024 $ 4.99
+40.39%
$ 129.27 million $ 387,555
Dec 5, 2024 $ 3.36
-43.83%
$ 86.99 million $ 2.8 million
Dec 4, 2024 $ 5.98
+2.33%
$ 154.88 million $ 1.06 million
Dec 3, 2024 $ 5.84
+7.14%
$ 151.35 million $ 2,027
Dec 2, 2024 $ 5.45
-6.18%
$ 141.27 million $ 6,330
Dec 1, 2024 $ 5.81
-0.56%
$ 150.57 million $ 957
Nov 30, 2024 $ 5.84
-2.60%
$ 151.43 million $ 1,922
Nov 29, 2024 $ 6
-2.69%
$ 155.47 million $ 1,678
Nov 28, 2024 $ 6.17
-1.04%
$ 159.77 million $ 372,584
Nov 27, 2024 $ 6.23
+0.40%
$ 161.46 million $ 2,026
Nov 26, 2024 $ 6.21
-0.78%
$ 160.81 million $ 1,540
Nov 25, 2024 $ 6.25
+0.27%
$ 162.08 million $ 4,337
Nov 24, 2024 $ 6.24
-1.06%
$ 161.64 million $ 1.02 million
Nov 23, 2024 $ 6.3
+1.14%
$ 163.38 million $ 1,027
Nov 22, 2024 $ 6.23
+4.62%
$ 161.54 million $ 2,144
Nov 21, 2024 $ 5.96
-6.10%
$ 154.41 million $ 1,819
Nov 20, 2024 $ 6.34
-5.17%
$ 164.44 million $ 341,867
Nov 19, 2024 $ 6.69
-3.52%
$ 173.41 million $ 5,476
Nov 18, 2024 $ 6.93
+18.61%
$ 179.73 million $ 1.01 million
Nov 17, 2024 $ 5.85
-2.94%
$ 151.53 million $ 1.02 million
Nov 16, 2024 $ 6.02
+1.72%
$ 156.12 million $ 1.09 million
Nov 15, 2024 $ 5.92
-1.87%
$ 153.48 million $ 673
Nov 14, 2024 $ 6.04
+9.73%
$ 156.41 million $ 2.3 million
Nov 13, 2024 $ 5.5
-10.97%
$ 142.54 million $ 946,923
Nov 12, 2024 $ 6.18
-2.51%
$ 160.11 million $ 11,451
Nov 11, 2024 $ 6.34
-1.29%
$ 164.23 million $ 1.06 million
Nov 10, 2024 $ 6.42
+0.69%
$ 166.38 million $ 1.1 million
Nov 9, 2024 $ 6.38
-0.13%
$ 165.24 million $ 1.24 million
Nov 8, 2024 $ 6.38
+0.24%
$ 165.45 million $ 3,859
Nov 7, 2024 $ 6.37
-1.16%
$ 165.06 million $ 1.04 million
Nov 6, 2024 $ 6.44
+1.62%
$ 167.01 million $ 1.12 million
Nov 5, 2024 $ 6.34
+1.36%
$ 164.34 million $ 1.12 million
Nov 4, 2024 $ 6.25
-2.98%
$ 162.06 million $ 1.09 million
Nov 3, 2024 $ 6.45
+0.69%
$ 167.03 million $ 1.05 million
Nov 2, 2024 $ 6.4
-2.13%
$ 165.89 million $ 2,143
Nov 1, 2024 $ 6.54
+6.45%
$ 169.49 million $ 1.05 million
Oct 31, 2024 $ 6.14
-3.80%
$ 159.23 million $ 1 million
Oct 30, 2024 $ 6.39
+3.74%
$ 165.53 million $ 1.25 million
Oct 29, 2024 $ 6.16
-9.26%
$ 159.57 million $ 1.07 million
Oct 28, 2024 $ 6.79
-0.13%
$ 175.84 million $ 363,144
Oct 27, 2024 $ 6.79
+5.50%
$ 176.08 million $ 289,830
Oct 26, 2024 $ 6.44
-5.32%
$ 166.9 million $ 50,013
Oct 25, 2024 $ 6.8
+0.16%
$ 176.28 million $ 709,318
Oct 24, 2024 $ 6.79
+0.52%
$ 176 million $ 1.06 million
Oct 23, 2024 $ 6.76
-0.98%
$ 175.09 million $ 920,074