MSQUARE GLOBAL Historical Data

MSQ Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 3.31
+4.06%
$ 49.65 million $ 355,930
Oct 26, 2025 $ 3.17
+0.09%
$ 47.41 million $ 299,875
Oct 25, 2025 $ 3.15
-12.34%
$ 47.27 million $ 215,004
Oct 24, 2025 $ 3.63
-8.98%
$ 54.53 million $ 244,261
Oct 23, 2025 $ 3.97
-6.45%
$ 59.58 million $ 231,668
Oct 22, 2025 $ 4.25
-3.52%
$ 64.86 million $ 205,248
Oct 21, 2025 $ 4.66
-6.25%
$ 70.39 million $ 173,473
Oct 20, 2025 $ 4.96
-4.16%
$ 75.11 million $ 175,566
Oct 19, 2025 $ 5.14
+0.07%
$ 77.96 million $ 157,915
Oct 18, 2025 $ 4.97
-5.06%
$ 75.31 million $ 157,126
Oct 17, 2025 $ 5.14
-2.97%
$ 77.66 million $ 152,206
Oct 16, 2025 $ 5.1
+6.29%
$ 78.34 million $ 127,491
Oct 15, 2025 $ 5.08
-4.32%
$ 77.12 million $ 79,109
Oct 14, 2025 $ 5.33
-0.84%
$ 81.09 million $ 74,300
Oct 13, 2025 $ 5.39
+0.16%
$ -- $ 64,905
Oct 12, 2025 $ 5.39
-3.13%
$ 81.97 million $ 59,111
Oct 11, 2025 $ 5.68
+5.82%
$ 86.37 million $ 60,473
Oct 10, 2025 $ 6.18
-0.04%
$ -- $ 64,418
Oct 9, 2025 $ 6.07
-4.53%
$ 92.29 million $ 61,035
Oct 8, 2025 $ 6.13
-6.71%
$ 93.29 million $ 58,081
Oct 7, 2025 $ 6.61
-9.95%
$ 100.47 million $ 48,650
Oct 6, 2025 $ 7.37
+0.92%
$ 112.29 million $ 44,472
Oct 5, 2025 $ 7.37
+3.85%
$ 112.26 million $ 171,749
Oct 4, 2025 $ 7
-0.99%
$ 106.66 million $ 154,234
Oct 3, 2025 $ 7.3
+29.80%
$ 108.72 million $ 155,009
Oct 2, 2025 $ 5.63
+5.69%
$ 86.13 million $ 91,874
Oct 1, 2025 $ 5.34
+5.63%
$ 78.56 million $ 52,882
Sep 30, 2025 $ 5.02
-6.99%
$ 74.3 million $ 43,236
Sep 29, 2025 $ 5.61
-5.11%
$ 83.09 million $ 46,811
Sep 28, 2025 $ 5.93
-2.79%
$ 87.84 million $ 18,312
Sep 27, 2025 $ 6.34
-4.80%
$ 93.98 million $ 13,284
Sep 26, 2025 $ 6.28
-7.34%
$ -- $ 11,261
Sep 25, 2025 $ 6.82
+13.75%
$ 100.68 million $ 7,138
Sep 24, 2025 $ 5.92
+0.00%
$ 88.77 million $ 43
Sep 23, 2025 $ 6.1
-0.42%
$ 90.91 million $ 14,865
Sep 22, 2025 $ 6.94
+0.00%
$ -- $ 5,079
Sep 21, 2025 $ 6.9
-11.09%
$ 104.44 million $ 4,524
Sep 20, 2025 $ 7.75
-6.61%
$ 115.02 million $ 10,455
Sep 19, 2025 $ 7.99
+3.52%
$ 121.78 million $ 5,594
Sep 18, 2025 $ 7.72
-18.77%
$ 115.05 million $ 61,639
Sep 17, 2025 $ 9.53
+89.38%
$ 141.61 million $ 68,661
Sep 16, 2025 $ 5.05
-11.23%
$ 75.19 million $ 105,993
Sep 15, 2025 $ 5.75
+1.64%
$ 85.34 million $ 85,337
Sep 14, 2025 $ 5.55
-13.92%
$ 83.44 million $ 55,575
Sep 13, 2025 $ 6.26
-9.30%
$ 94.06 million $ 55,155
Sep 12, 2025 $ 6.93
-32.98%
$ 104.21 million $ 76,555
Sep 11, 2025 $ 10.34
+2.94%
$ 155.7 million $ 110,256
Sep 10, 2025 $ 10.04
-5.17%
$ 260.34 million $ 2.43 million
Sep 9, 2025 $ 10.59
-6.06%
$ 274.43 million $ 2.81 million
Sep 8, 2025 $ 11.27
+0.13%
$ 292.19 million $ 2.51 million