MSQUARE GLOBAL Historical Data

MSQ Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.547
+6.51%
$ 11.03 million $ 61,381
Feb 3, 2026 $ 0.513
-7.55%
$ 10.36 million $ 91,653
Feb 2, 2026 $ 0.555
-1.17%
$ 11.21 million $ 47,866
Feb 1, 2026 $ 0.562
+0.72%
$ 11.34 million $ 33,105
Jan 31, 2026 $ 0.558
-11.52%
$ 11.26 million $ 56,620
Jan 30, 2026 $ 0.63
+26.82%
$ 12.73 million $ 42,592
Jan 29, 2026 $ 0.495
-21.16%
$ 10.01 million $ 60,388
Jan 28, 2026 $ 0.628
+10.39%
$ 12.69 million $ 49,210
Jan 27, 2026 $ 0.569
-1.03%
$ 11.5 million $ 114,264
Jan 26, 2026 $ 0.575
-4.56%
$ 11.62 million $ 31,355
Jan 25, 2026 $ 0.603
+0.67%
$ 12.17 million $ 36,194
Jan 24, 2026 $ 0.599
-9.09%
$ 12.1 million $ 50,486
Jan 23, 2026 $ 0.659
-8.25%
$ 13.7 million $ 32,453
Jan 22, 2026 $ 0.718
-4.39%
$ 14.5 million $ 69,318
Jan 21, 2026 $ 0.751
-1.99%
$ 15.18 million $ 51,658
Jan 20, 2026 $ 0.765
-6.72%
$ 15.48 million $ 53,758
Jan 19, 2026 $ 0.82
-5.84%
$ 16.59 million $ 37,357
Jan 18, 2026 $ 0.881
+4.67%
$ 17.82 million $ 135,818
Jan 17, 2026 $ 0.842
+0.76%
$ 17.02 million $ 26,856
Jan 16, 2026 $ 0.835
-0.73%
$ 16.89 million $ 130,743
Jan 15, 2026 $ 0.841
-10.08%
$ 17.03 million $ 120,224
Jan 14, 2026 $ 0.936
-4.87%
$ 18.94 million $ 57,899
Jan 13, 2026 $ 0.984
+8.70%
$ 19.9 million $ 62,296
Jan 12, 2026 $ 0.905
-12.25%
$ 18.3 million $ 156,740
Jan 11, 2026 $ 1.03
-5.38%
$ 20.87 million $ 142,115
Jan 10, 2026 $ 1.09
+2.76%
$ 22.05 million $ 145,811
Jan 9, 2026 $ 1.06
-11.81%
$ 21.47 million $ 135,192
Jan 8, 2026 $ 1.2
+8.16%
$ 24.38 million $ 145,560
Jan 7, 2026 $ 1.11
-8.14%
$ 22.5 million $ 101,704
Jan 6, 2026 $ 1.21
+10.26%
$ 24.47 million $ 158,053
Jan 5, 2026 $ 1.1
-12.70%
$ 18.07 million $ 145,016
Jan 4, 2026 $ 1.26
+64.64%
$ 20.68 million $ 51,817
Jan 3, 2026 $ 0.765
+4.21%
$ 12.56 million $ 22,323
Jan 2, 2026 $ 0.734
+5.98%
$ 12.05 million $ 1.21 million
Jan 1, 2026 $ 0.693
+2.49%
$ 11.36 million $ 1.09 million
Dec 31, 2025 $ 0.665
+0.82%
$ 11.09 million $ 1.04 million
Dec 30, 2025 $ 0.662
-1.53%
$ 10.81 million $ 993,670
Dec 29, 2025 $ 0.677
+0.49%
$ 11.02 million $ 1.01 million
Dec 28, 2025 $ 0.669
-2.81%
$ 11.04 million $ 960,248
Dec 27, 2025 $ 0.703
+7.70%
$ 11.28 million $ 992,272
Dec 26, 2025 $ 0.651
+1.56%
$ 10.69 million $ 884,824
Dec 25, 2025 $ 0.654
-0.66%
$ 10.48 million $ 867,152
Dec 24, 2025 $ 0.666
-1.42%
$ 10.78 million $ 865,740
Dec 23, 2025 $ 0.661
-1.54%
$ 11.05 million $ 851,663
Dec 22, 2025 $ 0.672
-0.34%
$ 10.99 million $ 840,368
Dec 21, 2025 $ 0.674
-11.66%
$ 11.04 million $ 816,329
Dec 20, 2025 $ 0.764
+6.51%
$ 12.48 million $ 856,045
Dec 19, 2025 $ 0.708
+8.59%
$ 11.85 million $ 746,238
Dec 18, 2025 $ 0.658
-10.99%
$ 10.67 million $ 690,850
Dec 17, 2025 $ 0.739
-17.14%
$ 12.1 million $ 669,196