MSQUARE GLOBAL Historical Data

MSQ Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 13.82
+0.37%
$ 358.04 million $ 4.19 million
Jul 18, 2025 $ 13.76
-1.72%
$ 356.73 million $ 4.19 million
Jul 17, 2025 $ 14.01
+0.18%
$ 362.98 million $ 2.98 million
Jul 16, 2025 $ 13.98
+1.59%
$ 362.33 million $ 1.26 million
Jul 15, 2025 $ 13.76
-2.00%
$ 356.68 million $ 1.97 million
Jul 14, 2025 $ 14.04
+1.63%
$ 363.98 million $ 2.05 million
Jul 13, 2025 $ 13.82
+3.79%
$ 358.13 million $ 1.71 million
Jul 12, 2025 $ 13.31
-5.82%
$ 345.05 million $ 2.56 million
Jul 11, 2025 $ 14.14
-2.69%
$ 366.39 million $ 2.01 million
Jul 10, 2025 $ 14.35
+6.40%
$ 375.55 million $ 663,982
Jul 9, 2025 $ 13.48
-2.05%
$ 349.44 million $ 939,979
Jul 8, 2025 $ 13.77
-3.60%
$ 356.77 million $ 2.15 million
Jul 7, 2025 $ 14.28
-1.79%
$ 370.06 million $ 1.96 million
Jul 6, 2025 $ 14.54
+0.32%
$ 376.81 million $ 83,526
Jul 5, 2025 $ 14.49
-0.63%
$ 375.62 million $ 82,902
Jul 4, 2025 $ 14.58
+0.22%
$ 377.8 million $ 77,199
Jul 3, 2025 $ 14.55
-1.93%
$ 376.98 million $ 357,762
Jul 2, 2025 $ 14.83
-5.36%
$ 384.41 million $ 89,375
Jul 1, 2025 $ 15.67
+3.54%
$ 406.19 million $ 83,346
Jun 30, 2025 $ 15.14
+0.19%
$ 392.37 million $ 60,179
Jun 29, 2025 $ 15.11
-1.24%
$ 391.64 million $ 56,568
Jun 28, 2025 $ 15.29
-0.29%
$ 396.37 million $ 60,085
Jun 27, 2025 $ 15.34
-1.22%
$ 397.51 million $ 61,416
Jun 26, 2025 $ 15.54
+3.38%
$ 402.66 million $ 132,267
Jun 25, 2025 $ 15.03
-0.50%
$ 389.51 million $ 121,879
Jun 24, 2025 $ 15.1
-1.37%
$ 391.46 million $ 120,862
Jun 23, 2025 $ 15.32
+3.39%
$ 396.94 million $ 97,261
Jun 22, 2025 $ 14.81
-0.60%
$ 383.77 million $ 82,145
Jun 21, 2025 $ 14.9
+0.05%
$ 386.07 million $ 76,931
Jun 20, 2025 $ 14.89
-2.94%
$ 385.87 million $ 146,034
Jun 19, 2025 $ 15.34
-1.24%
$ 397.55 million $ 174,225
Jun 18, 2025 $ 15.54
+3.51%
$ 402.7 million $ 131,604
Jun 17, 2025 $ 15.01
-0.69%
$ 389.03 million $ 169,008
Jun 16, 2025 $ 15.12
-1.33%
$ 391.75 million $ 198,480
Jun 15, 2025 $ 15.32
-3.98%
$ 397.01 million $ 316,191
Jun 14, 2025 $ 15.95
-1.54%
$ 413.48 million $ 4.72 million
Jun 13, 2025 $ 16.2
-2.24%
$ 419.95 million $ 4.61 million
Jun 12, 2025 $ 16.58
-0.11%
$ 429.57 million $ 6.18 million
Jun 11, 2025 $ 16.59
+0.78%
$ 430.02 million $ 1.21 million
Jun 10, 2025 $ 16.46
-2.17%
$ 426.71 million $ 2.26 million
Jun 9, 2025 $ 16.83
+3.40%
$ 436.17 million $ 2.71 million
Jun 8, 2025 $ 16.28
+1.11%
$ 421.82 million $ 2.36 million
Jun 7, 2025 $ 16.1
-4.71%
$ 417.33 million $ 146,458
Jun 6, 2025 $ 16.9
-0.80%
$ 437.93 million $ 102,162
Jun 5, 2025 $ 17.03
+1.34%
$ 441.48 million $ 114,663
Jun 4, 2025 $ 16.81
+0.30%
$ 435.63 million $ 787,935
Jun 3, 2025 $ 16.58
+1.27%
$ 429.66 million $ 2.93 million
Jun 2, 2025 $ 16.08
-6.29%
$ 416.63 million $ 3.25 million
Jun 1, 2025 $ 17.15
+0.73%
$ 444.54 million $ 359,579
May 31, 2025 $ 17.03
-4.55%
$ 441.32 million $ 512,860