MSQUARE GLOBAL Historical Data

MSQ Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 11.26
-0.27%
$ 291.81 million $ 2.41 million
Sep 6, 2025 $ 11.29
-1.71%
$ 292.6 million $ 1.63 million
Sep 5, 2025 $ 11.49
+2.68%
$ 297.86 million $ 6.25 million
Sep 4, 2025 $ 11.27
+0.57%
$ 290.01 million $ 6.08 million
Sep 3, 2025 $ 11.37
-1.51%
$ 294.51 million $ 2.02 million
Sep 2, 2025 $ 11.53
+4.38%
$ 299.31 million $ 55,981
Sep 1, 2025 $ 11.04
-2.18%
$ 286.33 million $ 57,742
Aug 31, 2025 $ 11.16
-1.88%
$ 292.97 million $ 70,472
Aug 30, 2025 $ 11.88
+4.52%
$ 294.83 million $ 58,339
Aug 29, 2025 $ 11.37
-2.54%
$ 294.54 million $ 58,289
Aug 28, 2025 $ 11.66
-2.71%
$ 301.47 million $ 79,276
Aug 27, 2025 $ 12.27
+3.56%
$ 310.59 million $ 2.24 million
Aug 26, 2025 $ 11.92
-5.49%
$ 307.09 million $ 4.13 million
Aug 25, 2025 $ 12.62
-2.53%
$ 326.57 million $ 69,234
Aug 24, 2025 $ 13.1
-2.27%
$ 335.63 million $ 75,502
Aug 23, 2025 $ 13.41
-1.60%
$ 347.75 million $ 55,223
Aug 22, 2025 $ 13.64
+3.55%
$ 353.26 million $ 57,263
Aug 21, 2025 $ 13.41
+3.14%
$ 341.12 million $ 58,445
Aug 20, 2025 $ 12.92
-0.44%
$ 337.1 million $ 494,727
Aug 19, 2025 $ 13.26
+11.95%
$ 335.28 million $ 544,192
Aug 18, 2025 $ 11.84
-3.42%
$ 306.93 million $ 2.83 million
Aug 17, 2025 $ 12.26
+5.34%
$ 317.74 million $ 54,296
Aug 16, 2025 $ 11.64
-0.06%
$ 301.62 million $ 57,381
Aug 15, 2025 $ 11.64
+3.35%
$ 301.76 million $ 59,390
Aug 14, 2025 $ 11.26
+0.60%
$ 291.9 million $ 59,648
Aug 13, 2025 $ 11.2
+0.66%
$ 290.16 million $ 94,075
Aug 12, 2025 $ 11.12
-0.36%
$ 288.25 million $ 80,471
Aug 11, 2025 $ 11.16
+0.30%
$ 289.29 million $ 108,797
Aug 10, 2025 $ 11.11
-0.15%
$ 288 million $ 137,853
Aug 9, 2025 $ 11.12
+0.08%
$ 288.36 million $ 104,531
Aug 8, 2025 $ 11.11
-12.24%
$ 288.04 million $ 6.85 million
Aug 7, 2025 $ 12.66
+15.01%
$ 328.21 million $ 3.22 million
Aug 6, 2025 $ 11.01
-4.26%
$ 285.37 million $ 801,953
Aug 5, 2025 $ 11.5
-2.23%
$ 298.06 million $ 526,304
Aug 4, 2025 $ 11.76
-1.94%
$ 304.86 million $ 799,478
Aug 3, 2025 $ 12
-0.39%
$ 310.91 million $ 138,734
Aug 2, 2025 $ 12.11
+1.07%
$ 312.21 million $ 139,232
Aug 1, 2025 $ 11.99
-0.99%
$ 310.46 million $ 117,778
Jul 31, 2025 $ 12.11
-3.86%
$ 313.8 million $ 275,248
Jul 30, 2025 $ 12.59
-2.61%
$ 326.37 million $ 238,436
Jul 29, 2025 $ 12.93
+1.27%
$ 335.14 million $ 147,877
Jul 28, 2025 $ 12.77
-1.06%
$ 330.89 million $ 142,222
Jul 27, 2025 $ 12.9
+0.29%
$ 334.44 million $ 132,019
Jul 26, 2025 $ 12.87
-0.35%
$ 333.48 million $ 5.42 million
Jul 25, 2025 $ 12.91
-4.37%
$ 334.64 million $ 8.87 million
Jul 24, 2025 $ 13.5
-0.25%
$ 349.92 million $ 4.56 million
Jul 23, 2025 $ 13.54
+3.80%
$ 350.79 million $ 6.26 million
Jul 22, 2025 $ 13.04
-2.57%
$ 337.94 million $ 11.05 million
Jul 21, 2025 $ 13.38
-3.00%
$ 346.85 million $ 2.88 million
Jul 20, 2025 $ 13.87
+0.41%
$ 359.5 million $ 3.76 million