MSQUARE GLOBAL Historical Data

MSQ Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 17.84
-0.54%
$ 462.38 million $ 4.66 million
May 29, 2025 $ 17.94
-1.29%
$ 465.04 million $ 123,750
May 28, 2025 $ 18.18
+10.66%
$ 471.1 million $ 131,547
May 27, 2025 $ 16.43
-16.69%
$ 425.74 million $ 252,926
May 26, 2025 $ 19.72
-4.64%
$ 511.03 million $ 218,062
May 25, 2025 $ 20.68
+16.83%
$ 536.04 million $ 272,219
May 24, 2025 $ 17.7
+7.35%
$ 458.82 million $ 259,188
May 23, 2025 $ 16.49
+2.38%
$ 427.39 million $ 923,732
May 22, 2025 $ 16.11
-1.13%
$ 417.46 million $ 3.42 million
May 21, 2025 $ 16.29
+15.51%
$ 422.23 million $ 1.14 million
May 20, 2025 $ 14.1
+1.99%
$ 365.52 million $ 1.34 million
May 19, 2025 $ 13.83
-0.47%
$ 358.39 million $ 2.09 million
May 18, 2025 $ 13.89
+7.15%
$ 360.07 million $ 1.33 million
May 17, 2025 $ 12.97
+16.65%
$ 336.05 million $ 3 million
May 16, 2025 $ 11.12
-0.81%
$ 288.07 million $ 3.14 million
May 15, 2025 $ 11.21
+0.18%
$ 290.43 million $ 3.01 million
May 14, 2025 $ 11.19
-0.15%
$ 289.92 million $ 2.39 million
May 13, 2025 $ 11.2
+0.98%
$ 290.36 million $ 1.28 million
May 12, 2025 $ 11.09
-1.73%
$ 287.54 million $ 2.06 million
May 11, 2025 $ 11.29
-0.13%
$ 292.6 million $ 131,334
May 10, 2025 $ 11.3
-0.89%
$ 292.98 million $ 167,120
May 9, 2025 $ 11.41
-4.26%
$ 295.6 million $ 98,870
May 8, 2025 $ 11.91
+2.06%
$ 308.75 million $ 50,689
May 7, 2025 $ 11.67
+7.56%
$ 302.54 million $ 49,404
May 6, 2025 $ 10.85
+0.43%
$ 281.31 million $ 19,898
May 5, 2025 $ 10.8
-0.45%
$ 280 million $ 28,373
May 4, 2025 $ 10.85
-1.82%
$ 281.28 million $ 19,366
May 3, 2025 $ 11.05
-0.53%
$ 286.48 million $ 38,292
May 2, 2025 $ 11.11
-0.26%
$ 288 million $ 20,028
May 1, 2025 $ 11.16
-2.10%
$ 289.23 million $ 24,107
Apr 30, 2025 $ 11.4
-3.34%
$ 295.45 million $ 49,944
Apr 29, 2025 $ 11.1
-5.14%
$ 287.54 million $ 176,371
Apr 28, 2025 $ 11.7
-0.16%
$ 303.12 million $ 129,529
Apr 27, 2025 $ 11.61
-4.59%
$ 300.86 million $ 18,869
Apr 26, 2025 $ 12.17
-0.74%
$ 315.34 million $ 21,534
Apr 25, 2025 $ 12.28
-2.04%
$ 318.25 million $ 18,018
Apr 24, 2025 $ 12.54
-1.74%
$ 324.89 million $ 10,108
Apr 23, 2025 $ 12.76
+1.19%
$ 330.61 million $ 67,591
Apr 22, 2025 $ 12.61
-0.09%
$ 326.73 million $ 144,652
Apr 21, 2025 $ 12.52
+0.72%
$ 324.54 million $ 114,005
Apr 20, 2025 $ 12.41
-2.73%
$ 321.64 million $ 74,999
Apr 19, 2025 $ 12.76
-0.19%
$ 330.66 million $ 82,232
Apr 18, 2025 $ 12.78
-0.51%
$ 331.29 million $ 88,429
Apr 17, 2025 $ 12.85
-0.48%
$ 332.98 million $ 69,104
Apr 16, 2025 $ 12.91
-4.07%
$ 334.57 million $ 117,115
Apr 15, 2025 $ 13.46
+3.14%
$ 348.75 million $ 119,990
Apr 14, 2025 $ 13.05
+2.90%
$ 338.11 million $ 81,596
Apr 13, 2025 $ 12.68
-6.05%
$ 328.57 million $ 66,648
Apr 12, 2025 $ 15.48
+20.05%
$ 401.08 million $ 61,122
Apr 11, 2025 $ 12.89
-2.75%
$ 333.96 million $ 90,201