MSQ Historical USD Price
Daily close · May 2, 2022 → Nov 15, 2023Daily price history
Oct 17, 2023 → Nov 15, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-11-15 | $2.28 | $2.90 | $2.19 | $2.90 | $705,712.78 |
| 2023-11-14 | $2.29 | $2.38 | $2.25 | $2.35 | $692,025.68 |
| 2023-11-13 | $2.37 | $2.64 | $2.25 | $2.36 | $671,276.06 |
| 2023-11-12 | $2.34 | $2.42 | $2.24 | $2.41 | $777,943.11 |
| 2023-11-11 | $2.35 | $2.41 | $2.19 | $2.37 | $1.24M |
| 2023-11-10 | $2.28 | $2.41 | $2.15 | $2.34 | $1.00M |
| 2023-11-09 | $2.16 | $2.42 | $2.14 | $2.28 | $963,353.69 |
| 2023-11-08 | $2.27 | $2.45 | $1.98 | $2.17 | $1.07M |
| 2023-11-07 | $1.82 | $2.36 | $1.73 | $2.08 | $1.18M |
| 2023-11-06 | $1.79 | $1.85 | $1.60 | $1.81 | $709,623.86 |
| 2023-11-05 | $1.78 | $1.85 | $1.75 | $1.76 | $506,414.41 |
| 2023-11-04 | $1.81 | $1.81 | $1.78 | $1.79 | $480,715.94 |
| 2023-11-03 | $1.81 | $1.81 | $1.79 | $1.81 | $576,779.68 |
| 2023-11-02 | $1.81 | $1.83 | $1.73 | $1.81 | $664,095.53 |
| 2023-11-01 | $1.79 | $1.83 | $1.77 | $1.80 | $821,753.18 |
| 2023-10-31 | $1.82 | $1.84 | $1.77 | $1.79 | $724,804.82 |
| 2023-10-30 | $1.82 | $2.01 | $1.71 | $1.82 | $977,143.37 |
| 2023-10-29 | $1.66 | $1.82 | $1.61 | $1.79 | $479,301.67 |
| 2023-10-28 | $1.80 | $1.86 | $1.60 | $1.60 | $378,555.63 |
| 2023-10-27 | $1.73 | $1.88 | $1.64 | $1.80 | $732,974.44 |
| 2023-10-26 | $1.77 | $1.88 | $1.71 | $1.72 | $519,964.51 |
| 2023-10-25 | $1.88 | $1.92 | $1.71 | $1.80 | $516,879.95 |
| 2023-10-24 | $1.77 | $1.99 | $1.77 | $1.89 | $582,019.68 |
| 2023-10-23 | $1.65 | $2.09 | $1.64 | $1.79 | $900,410.97 |
| 2023-10-22 | $1.65 | $1.73 | $1.64 | $1.65 | $619,562.24 |
| 2023-10-21 | $1.73 | $1.82 | $1.63 | $1.66 | $732,008.92 |
| 2023-10-20 | $1.63 | $1.78 | $1.60 | $1.74 | $832,748.68 |
| 2023-10-19 | $2.22 | $2.25 | $1.60 | $1.62 | $755,725.62 |
| 2023-10-18 | $2.02 | $2.29 | $1.76 | $2.22 | $946,366.88 |
| 2023-10-17 | $1.86 | $2.16 | $1.76 | $2.01 | $710,240.14 |