MSQUARE GLOBAL Historical Data

MSQ Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.887
+0.18%
$ 14.61 million $ 776,375
Dec 15, 2025 $ 0.865
+19.81%
$ 14.49 million $ 730,901
Dec 14, 2025 $ 0.747
+51.19%
$ 11.84 million $ 579,182
Dec 13, 2025 $ 0.504
+24.55%
$ 8.02 million $ 307,896
Dec 12, 2025 $ 0.405
-16.42%
$ 6.57 million $ 229,120
Dec 11, 2025 $ 0.484
-5.21%
$ 7.86 million $ 228,720
Dec 10, 2025 $ 0.511
-13.94%
$ 8.29 million $ 215,577
Dec 9, 2025 $ 0.593
-2.40%
$ 9.63 million $ 217,859
Dec 8, 2025 $ 0.608
+9.13%
$ 9.87 million $ 196,393
Dec 7, 2025 $ 0.557
+11.69%
$ 9.04 million $ 161,020
Dec 6, 2025 $ 0.496
-30.02%
$ 8.06 million $ 117,442
Dec 5, 2025 $ 0.709
-23.14%
$ 11.33 million $ 85,492
Dec 4, 2025 $ 0.923
-26.33%
$ 14.74 million $ 584,626
Dec 3, 2025 $ 1.25
-3.85%
$ 20.01 million $ 503,406
Dec 2, 2025 $ 1.3
-25.72%
$ 20.81 million $ 547,051
Dec 1, 2025 $ 1.75
-3.14%
$ 26.64 million $ 427,590
Nov 30, 2025 $ 1.82
-3.17%
$ 27.93 million $ 177,315
Nov 29, 2025 $ 1.94
-2.91%
$ 29.01 million $ 143,191
Nov 28, 2025 $ 2
-11.34%
$ 30.95 million $ 409,460
Nov 27, 2025 $ 2.23
+0.70%
$ 34.52 million $ 121,940
Nov 26, 2025 $ 2.26
-1.76%
$ 33.83 million $ 212,534
Nov 25, 2025 $ 2.36
+0.54%
$ 35.03 million $ 99,001
Nov 24, 2025 $ 2.29
-8.95%
$ 35.93 million $ 1.28 million
Nov 23, 2025 $ 2.48
-5.40%
$ 38.55 million $ 730,341
Nov 22, 2025 $ 2.6
-0.35%
$ 40.21 million $ 746,461
Nov 21, 2025 $ 2.58
+5.07%
$ 39.93 million $ 704,299
Nov 20, 2025 $ 2.49
-11.66%
$ 37.56 million $ 550,399
Nov 19, 2025 $ 2.79
-9.52%
$ 42.73 million $ 470,542
Nov 18, 2025 $ 3.08
-6.06%
$ 47.23 million $ 632,890
Nov 17, 2025 $ 3.28
-4.18%
$ 50.31 million $ 407,616
Nov 16, 2025 $ 3.45
-3.02%
$ 52.5 million $ 334,512
Nov 15, 2025 $ 3.55
+3.04%
$ 54.56 million $ 329,633
Nov 14, 2025 $ 3.44
-8.43%
$ 52.82 million $ 265,851
Nov 13, 2025 $ 3.84
+6.31%
$ 57.62 million $ 233,227
Nov 12, 2025 $ 3.67
-2.90%
$ 55.7 million $ 56,537
Nov 11, 2025 $ 3.78
-1.73%
$ 58.11 million $ 137,736
Nov 10, 2025 $ 3.84
-4.40%
$ 59.13 million $ 62,532
Nov 9, 2025 $ 4.02
+0.63%
$ 61.87 million $ 1.53 million
Nov 8, 2025 $ 3.99
-2.19%
$ 61.92 million $ 1.51 million
Nov 7, 2025 $ 4.08
+6.16%
$ 63.31 million $ 1.55 million
Nov 6, 2025 $ 3.85
-8.18%
$ 59.64 million $ 1.25 million
Nov 5, 2025 $ 4.15
+15.59%
$ 64.33 million $ 1.22 million
Nov 4, 2025 $ 3.59
-6.90%
$ 55.65 million $ 1.03 million
Nov 3, 2025 $ 3.86
-5.36%
$ 59.78 million $ 940,272
Nov 2, 2025 $ 4.07
+0.78%
$ 63.4 million $ 953,794
Nov 1, 2025 $ 4.04
+7.14%
$ 62.73 million $ 937,000
Oct 31, 2025 $ 3.82
-7.42%
$ 56.62 million $ 844,916
Oct 30, 2025 $ 4.09
-11.43%
$ 62.01 million $ 748,288
Oct 29, 2025 $ 4.61
-4.24%
$ 69.46 million $ 714,168
Oct 28, 2025 $ 4.83
+45.99%
$ 72.28 million $ 680,096