MSQUARE GLOBAL Historical Data

MSQ Page 16
Download
Date Close Price change Market cap Trading volume
Feb 16, 2024 $ 2.28
+9.82%
$ 58.97 million $ 170,010
Feb 15, 2024 $ 2.09
+1.90%
$ 54.13 million $ 468,997
Feb 14, 2024 $ 2.04
-8.54%
$ 52.8 million $ 537,846
Feb 13, 2024 $ 2.24
+0.35%
$ 58.1 million $ 137,134
Feb 12, 2024 $ 2.26
-1.43%
$ 58.66 million $ 223,518
Feb 11, 2024 $ 2.28
-6.01%
$ 59.05 million $ 431,986
Feb 10, 2024 $ 2.42
-4.07%
$ 62.6 million $ 723,690
Feb 9, 2024 $ 2.52
-0.88%
$ 65.39 million $ 399,799
Feb 8, 2024 $ 2.56
+9.62%
$ 66.23 million $ 227,096
Feb 7, 2024 $ 2.34
-1.78%
$ 60.75 million $ 275,866
Feb 6, 2024 $ 2.43
+10.97%
$ 62.86 million $ 644,087
Feb 5, 2024 $ 2.16
-3.65%
$ 56.07 million $ 345,858
Feb 4, 2024 $ 2.24
-8.45%
$ 58.01 million $ 520,672
Feb 3, 2024 $ 2.45
+5.11%
$ 63.55 million $ 321,457
Feb 2, 2024 $ 2.33
+3.80%
$ 60.37 million $ 370,232
Feb 1, 2024 $ 2.02
+0.70%
$ 52.43 million $ 83,424
Jan 31, 2024 $ 2.01
+10.43%
$ 52.18 million $ 376,835
Jan 30, 2024 $ 1.82
-19.14%
$ 47.19 million $ 1.49 million
Jan 29, 2024 $ 2.25
-0.01%
$ 58.41 million $ 117,274
Jan 28, 2024 $ 2.24
+5.81%
$ 58.01 million $ 284,530
Jan 27, 2024 $ 2.12
+1.27%
$ 54.82 million $ 75,847
Jan 26, 2024 $ 2.08
+7.54%
$ 53.83 million $ 169,927
Jan 25, 2024 $ 1.93
+13.51%
$ 50.14 million $ 355,916
Jan 24, 2024 $ 1.7
-5.32%
$ 44.17 million $ 596,820
Jan 23, 2024 $ 1.8
-12.11%
$ 46.66 million $ 336,914
Jan 22, 2024 $ 2.05
-2.43%
$ 53.25 million $ 568,437
Jan 21, 2024 $ 2.09
+31.13%
$ 54.11 million $ 809,746
Jan 20, 2024 $ 1.6
-7.86%
$ 41.48 million $ 1.08 million
Jan 19, 2024 $ 1.71
-19.64%
$ 44.32 million $ 1.02 million
Jan 18, 2024 $ 2.13
-0.08%
$ 55.15 million $ 524,046
Jan 17, 2024 $ 2.15
-3.96%
$ 55.62 million $ 170,969
Jan 16, 2024 $ 2.21
-3.57%
$ 57.22 million $ 267,688
Jan 15, 2024 $ 2.29
+6.09%
$ 59.38 million $ 206,032
Jan 14, 2024 $ 2.16
-0.81%
$ 55.97 million $ 154,180
Jan 13, 2024 $ 2.18
-3.48%
$ 56.54 million $ 138,311
Jan 12, 2024 $ 2.26
+0.85%
$ 58.67 million $ 70,452
Jan 11, 2024 $ 2.24
+1.25%
$ 58.17 million $ 141,414
Jan 10, 2024 $ 2.21
+0.89%
$ 57.31 million $ 87,339
Jan 9, 2024 $ 2.19
+4.43%
$ 56.75 million $ 483,409
Jan 8, 2024 $ 2.07
-5.59%
$ 53.6 million $ 282,382
Jan 7, 2024 $ 2.19
+7.05%
$ 56.77 million $ 427,018
Jan 6, 2024 $ 2.01
-7.97%
$ 52.1 million $ 206,909
Jan 5, 2024 $ 2.18
-7.45%
$ 56.61 million $ 219,218
Jan 4, 2024 $ 2.34
-0.25%
$ 60.76 million $ 523,120
Jan 3, 2024 $ 2.38
-2.77%
$ 61.57 million $ 603,839
Jan 2, 2024 $ 2.45
+22.59%
$ 63.44 million $ 940,509
Jan 1, 2024 $ 1.99
-18.28%
$ 51.59 million $ 579,654
Dec 31, 2023 $ 2.43
-0.26%
$ 63.1 million $ 856,761
Dec 30, 2023 $ 2.44
+5.25%
$ 63.26 million $ 121,472
Dec 29, 2023 $ 2.31
+8.64%
$ 59.88 million $ 1.65 million