MSQUARE (MSQ) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most MSQ volume. Showing the last 365 days.

Monthly returns MSQ

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-17%	-28%	+2.0%	-49%	-64%	+30%	-40%	+5.2%	+87%	-44%	+4.0%	—	-90%
2025	-11%	+216%	-21%	+13%	+49%	-11%	-20%	-5.8%	-55%	-24%	-54%	-63%	-85%
2024	—	—	—	—	—	—	—	—	—	-16%	-5.6%	-20%	-37%
Monthly average	-14%	+94%	-9.7%	-18%	-8.0%	+9.7%	-30%	-0.3%	+16%	-28%	-30%	-42%
Up years	0/2	1/2	1/2	1/2	1/2	1/2	0/2	1/2	1/2	0/3	0/2	0/2

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/04/2026	$0.06723	$0.06725	$0.06622	$0.06718	$873.05	$1.72M	-0.07%
11/03/2026	$0.06813	$0.06888	$0.06217	$0.06722	$9.91K	$1.72M	-1.34%
11/02/2026	$0.06401	$0.07025	$0.06222	$0.06812	$12.49K	$1.75M	+6.42%
11/01/2026	$0.06459	$0.06567	$0.06313	$0.06400	$3.10K	—	-0.91%
10/31/2026	$0.06791	$0.06811	$0.06400	$0.06458	$3.68K	—	-4.90%
10/30/2026	$0.06179	$0.07485	$0.06143	$0.06790	$8.33K	—	+9.89%
10/28/2026	$0.06216	$0.06255	$0.06137	$0.06137	$955.32	$1.57M	-1.27%
10/27/2026	$0.06071	$0.06313	$0.06044	$0.06215	$6.41K	$1.59M	+2.37%
10/26/2026	$0.06301	$0.06506	$0.06001	$0.06071	$8.80K	—	-3.65%
10/25/2026	$0.06232	$0.06341	$0.06232	$0.06300	$2.56K	—	+1.09%
10/24/2026	$0.06495	$0.06600	$0.06187	$0.06231	$2.58K	—	-4.06%
10/23/2026	$0.07226	$0.07249	$0.06305	$0.06496	$3.92K	—	-10.10%
10/22/2026	$0.07275	$0.07285	$0.07154	$0.07225	$2.75K	—	-0.69%
10/21/2026	$0.07371	$0.07485	$0.07250	$0.07276	$2.70K	—	-1.29%
10/20/2026	$0.07278	$0.07485	$0.07187	$0.07372	$2.72K	—	+1.29%
10/19/2026	$0.07150	$0.07396	$0.07146	$0.07277	$2.68K	—	+1.78%
10/18/2026	$0.07237	$0.07275	$0.07112	$0.07151	$2.65K	—	-1.19%
10/17/2026	$0.07233	$0.07452	$0.07216	$0.07236	$2.65K	—	+0.04%
10/16/2026	$0.07161	$0.07443	$0.07153	$0.07232	$3.12K	—	+0.99%
10/15/2026	$0.07329	$0.07343	$0.07154	$0.07162	$2.52K	—	-2.28%
10/14/2026	$0.07878	$0.08058	$0.07107	$0.07329	$4.21K	—	-6.97%
10/13/2026	$0.07904	$0.08050	$0.07858	$0.07877	$3.77K	—	-0.34%
10/12/2026	$0.07972	$0.08020	$0.07887	$0.07905	$3.55K	—	-0.84%
10/11/2026	$0.08041	$0.08058	$0.07970	$0.07973	$3.45K	—	-0.85%
10/10/2026	$0.07941	$0.08129	$0.07888	$0.08042	$2.82K	—	+1.27%
10/09/2026	$0.08012	$0.08051	$0.07914	$0.07940	$3.79K	—	-0.90%
10/08/2026	$0.08037	$0.08196	$0.07959	$0.08011	$3.89K	—	-0.32%
10/07/2026	$0.08061	$0.08085	$0.07994	$0.08038	$3.32K	—	-0.29%
10/06/2026	$0.08126	$0.08161	$0.07994	$0.08060	$3.09K	—	-0.81%
10/05/2026	$0.08009	$0.08127	$0.07959	$0.08127	$4.18K	—	+1.47%
10/04/2026	$0.07543	$0.08181	$0.07538	$0.08010	$4.30K	—	+6.19%
10/03/2026	$0.07030	$0.09444	$0.06600	$0.07544	$11.70K	—	+7.31%
10/02/2026	$0.09468	$0.1020	$0.06600	$0.07031	$19.48K	—	-25.74%
10/01/2026	$0.1154	$0.1154	$0.08504	$0.09467	$12.28K	—	-17.94%
09/30/2026	$0.1270	$0.1270	$0.1093	$0.1154	$8.00K	—	-9.14%
09/29/2026	$0.1241	$0.1323	$0.1210	$0.1271	$11.77K	—	+2.45%
09/28/2026	$0.1207	$0.1300	$0.1188	$0.1241	$20.51K	—	+2.82%
09/27/2026	$0.1169	$0.1424	$0.1168	$0.1206	$35.88K	—	+3.20%
09/26/2026	$0.1144	$0.1371	$0.1143	$0.1169	$22.74K	—	+2.19%
09/25/2026	$0.1113	$0.1445	$0.1072	$0.1144	$27.23K	—	+2.75%
09/24/2026	$0.1105	$0.1129	$0.1099	$0.1113	$20.18K	—	+0.74%
09/23/2026	$0.1037	$0.1448	$0.1023	$0.1105	$36.91K	—	+6.62%
09/22/2026	$0.1022	$0.1210	$0.09982	$0.1037	$26.02K	—	+1.39%
09/21/2026	$0.1026	$0.1129	$0.09846	$0.1022	$19.05K	—	-0.37%
09/20/2026	$0.09276	$0.1375	$0.09276	$0.1026	$13.11K	—	+10.64%
09/19/2026	$0.09063	$0.1040	$0.08629	$0.09185	$9.99K	—	+1.35%
09/18/2026	$0.08171	$0.1205	$0.08168	$0.09064	$23.22K	—	+10.93%
09/17/2026	$0.07501	$0.08232	$0.07477	$0.08170	$6.13K	—	+8.92%
09/16/2026	$0.07527	$0.07594	$0.07495	$0.07500	$4.36K	—	-0.36%
09/15/2026	$0.07216	$0.08447	$0.07216	$0.07528	$9.24K	—	+4.32%
09/14/2026	$0.07230	$0.07262	$0.07116	$0.07215	$4.59K	—	-0.21%
09/13/2026	$0.07259	$0.07387	$0.07041	$0.07231	$5.68K	—	-0.39%
09/12/2026	$0.06918	$0.07600	$0.06916	$0.07258	$6.76K	—	+4.91%
09/11/2026	$0.07037	$0.07200	$0.06604	$0.06917	$7.98K	—	-1.71%
09/10/2026	$0.07031	$0.07650	$0.06725	$0.07038	$5.37K	—	+0.10%
09/09/2026	$0.07272	$0.07383	$0.06398	$0.07032	$12.37K	—	-3.30%
09/08/2026	$0.07683	$0.08077	$0.07182	$0.07273	$7.27K	—	-5.34%
09/07/2026	$0.07854	$0.08070	$0.07479	$0.07682	$6.78K	—	-2.19%
09/06/2026	$0.07790	$0.08594	$0.06915	$0.07855	$15.52K	—	+0.83%
09/05/2026	$0.07249	$0.08475	$0.07199	$0.07791	$17.90K	—	+7.48%
09/04/2026	$0.06645	$0.08590	$0.06440	$0.07250	$28.19K	—	+9.10%
09/03/2026	$0.06595	$0.07204	$0.06400	$0.06644	$11.81K	—	+0.74%
09/02/2026	$0.06097	$0.06992	$0.06040	$0.06594	$6.86K	—	+8.15%
09/01/2026	$0.06177	$0.06336	$0.06019	$0.06096	$4.80K	—	-1.31%
08/31/2026	$0.06522	$0.06800	$0.05680	$0.06178	$9.71K	—	-5.27%
08/30/2026	$0.06645	$0.07049	$0.06015	$0.06523	$7.49K	—	-1.84%
08/29/2026	$0.06702	$0.07148	$0.05600	$0.06645	$16.42K	—	-0.85%
08/28/2026	$0.07099	$0.07488	$0.06160	$0.06703	$12.51K	—	-5.58%
08/27/2026	$0.07071	$0.07491	$0.06980	$0.07098	$4.67K	—	+0.38%
08/26/2026	$0.07449	$0.07475	$0.06971	$0.07070	$5.83K	—	-5.09%
08/25/2026	$0.07082	$0.07491	$0.06955	$0.07450	$6.63K	—	+5.20%
08/24/2026	$0.07019	$0.07333	$0.06549	$0.07083	$4.67K	—	+0.91%
08/23/2026	$0.07465	$0.07965	$0.05828	$0.07020	$15.26K	—	-5.96%
08/22/2026	$0.06536	$0.08138	$0.06125	$0.07466	$14.11K	—	+14.23%
08/21/2026	$0.06533	$0.07436	$0.05510	$0.06537	$14.63K	—	+0.06%
08/20/2026	$0.06573	$0.07000	$0.05866	$0.06534	$4.50K	—	-0.59%
08/19/2026	$0.06283	$0.06644	$0.06125	$0.06572	$3.95K	—	+4.60%
08/18/2026	$0.06108	$0.06382	$0.05999	$0.06282	$4.03K	—	+2.85%
08/17/2026	$0.06181	$0.06187	$0.05993	$0.06109	$2.90K	—	-1.16%
08/16/2026	$0.06082	$0.06218	$0.06027	$0.06181	$2.87K	—	+1.63%
08/15/2026	$0.06185	$0.06196	$0.05996	$0.06083	$3.01K	—	-1.65%
08/14/2026	$0.06056	$0.06217	$0.06056	$0.06186	$2.87K	—	+2.15%
08/13/2026	$0.06129	$0.06388	$0.05515	$0.06057	$4.14K	—	-1.17%
08/12/2026	$0.06047	$0.06230	$0.05832	$0.06128	$3.72K	—	+1.34%
08/11/2026	$0.06031	$0.06098	$0.05832	$0.06046	$5.70K	—	+0.25%
08/10/2026	$0.06003	$0.06349	$0.05656	$0.06030	$4.51K	—	+0.45%
08/09/2026	$0.05427	$0.06035	$0.05423	$0.06002	$3.16K	—	+10.60%
08/08/2026	$0.05439	$0.05471	$0.05406	$0.05426	$2.74K	—	-0.24%
08/07/2026	$0.05527	$0.05527	$0.05340	$0.05438	$2.96K	—	-1.61%
08/06/2026	$0.05582	$0.05593	$0.05444	$0.05528	$3.13K	—	-0.97%
08/05/2026	$0.05881	$0.05882	$0.05563	$0.05583	$3.25K	—	-5.07%
08/04/2026	$0.05784	$0.06104	$0.05773	$0.05880	$3.37K	—	+1.66%
08/03/2026	$0.06330	$0.06386	$0.05255	$0.05785	$8.12K	—	-8.61%
08/02/2026	$0.06399	$0.06400	$0.06257	$0.06329	$3.12K	—	-1.09%
08/01/2026	$0.05872	$0.06988	$0.05872	$0.06398	$6.28K	—	+8.96%
07/31/2026	$0.05240	$0.07000	$0.05235	$0.05871	$5.25K	—	+12.04%
07/30/2026	$0.05097	$0.05252	$0.04964	$0.05241	$3.71K	—	+2.83%
07/29/2026	$0.05352	$0.05630	$0.04960	$0.05097	$21.09K	—	-4.76%
07/28/2026	$0.04593	$0.07357	$0.04500	$0.05353	$27.37K	—	+16.55%
07/27/2026	$0.05064	$0.05069	$0.04098	$0.04594	$8.73K	—	-9.28%
07/26/2026	$0.05587	$0.05596	$0.04768	$0.05063	$11.61K	—	-9.38%
07/25/2026	$0.05865	$0.05867	$0.05222	$0.05586	$6.33K	—	-4.76%
07/24/2026	$0.05978	$0.05999	$0.05520	$0.05869	$6.52K	—	-1.82%
07/23/2026	$0.06143	$0.06145	$0.05958	$0.05979	$5.11K	—	-2.67%
07/22/2026	$0.06083	$0.06198	$0.05999	$0.06144	$5.56K	—	+1.00%
07/21/2026	$0.06059	$0.06197	$0.06036	$0.06084	$5.50K	—	+0.41%
07/20/2026	$0.06072	$0.06324	$0.06010	$0.06060	$6.19K	—	-0.20%
07/19/2026	$0.06621	$0.06634	$0.06000	$0.06070	$17.88K	—	-8.32%
07/18/2026	$0.06628	$0.06662	$0.06609	$0.06622	$14.15K	—	-0.09%
07/17/2026	$0.06526	$0.06654	$0.06400	$0.06629	$17.97K	—	+1.58%
07/16/2026	$0.06943	$0.07149	$0.06400	$0.06528	$33.76K	—	-5.98%
07/15/2026	$0.07364	$0.07565	$0.06875	$0.06940	$47.79K	—	-5.76%
07/14/2026	$0.07844	$0.08524	$0.07307	$0.07363	$46.08K	—	-6.13%
07/13/2026	$0.07660	$0.08199	$0.07657	$0.07843	$7.58K	—	+2.39%
07/12/2026	$0.07351	$0.07802	$0.07330	$0.07661	$7.51K	—	+4.22%
07/11/2026	$0.07183	$0.07511	$0.07150	$0.07352	$7.29K	—	+2.35%
07/10/2026	$0.06819	$0.07500	$0.06768	$0.07184	$10.67K	—	+5.35%
07/09/2026	$0.09546	$0.09715	$0.06003	$0.06818	$28.01K	—	-28.58%
07/08/2026	$0.09615	$0.09616	$0.09347	$0.09547	$7.20K	—	-0.71%
07/07/2026	$0.09945	$0.09994	$0.09410	$0.09614	$6.90K	—	-3.33%
07/06/2026	$0.09642	$0.1004	$0.09620	$0.09934	$6.48K	—	+3.03%
07/05/2026	$0.09649	$0.09704	$0.09406	$0.09641	$6.15K	—	-0.08%
07/04/2026	$0.09788	$0.09815	$0.09586	$0.09650	$5.28K	—	-1.41%
07/03/2026	$0.09558	$0.1017	$0.09390	$0.09789	$12.25K	—	+2.42%
07/02/2026	$0.09841	$0.1100	$0.09423	$0.09568	$13.69K	—	-2.77%
07/01/2026	$0.09717	$0.1012	$0.09505	$0.09840	$7.18K	—	+1.27%
06/30/2026	$0.1081	$0.1085	$0.09400	$0.09716	$28.34K	—	-10.09%
06/29/2026	$0.1126	$0.1179	$0.1000	$0.1081	$18.18K	—	-4.01%
06/28/2026	$0.09579	$0.1150	$0.09579	$0.1122	$24.06K	—	+17.13%
06/27/2026	$0.09288	$0.09639	$0.09120	$0.09575	$13.07K	—	+3.09%
06/26/2026	$0.09041	$0.09293	$0.08994	$0.09287	$13.00K	—	+2.72%
06/25/2026	$0.09158	$0.09537	$0.08990	$0.09042	$15.60K	—	-1.27%
06/24/2026	$0.09148	$0.09306	$0.09111	$0.09159	$12.20K	—	+0.12%
06/23/2026	$0.08865	$0.09621	$0.08801	$0.09147	$17.73K	—	+3.18%
06/22/2026	$0.09224	$0.1000	$0.08786	$0.08865	$8.49K	—	-3.89%
06/21/2026	$0.08758	$0.09499	$0.08591	$0.09225	$7.95K	—	+5.33%
06/20/2026	$0.09800	$0.1010	$0.07182	$0.08757	$26.60K	—	-10.64%
06/19/2026	$0.1003	$0.1150	$0.08940	$0.09799	$24.34K	—	-2.30%
06/18/2026	$0.09672	$0.1180	$0.09468	$0.1003	$15.85K	—	+3.69%
06/17/2026	$0.09133	$0.1093	$0.08850	$0.09659	$17.19K	—	+5.76%
06/16/2026	$0.09245	$0.1020	$0.08800	$0.09132	$12.41K	—	-1.22%
06/15/2026	$0.08735	$0.09542	$0.08501	$0.09244	$17.08K	—	+5.83%
06/14/2026	$0.1078	$0.1079	$0.08272	$0.08736	$22.68K	—	-18.98%
06/13/2026	$0.1265	$0.1400	$0.08333	$0.1078	$31.11K	—	-14.77%
06/12/2026	$0.1209	$0.1350	$0.09311	$0.1243	$25.43K	—	+2.84%
06/11/2026	$0.07492	$0.1990	$0.07266	$0.1209	$64.03K	—	+61.36%
06/10/2026	$0.06899	$0.07497	$0.06417	$0.07491	$11.08K	—	+8.58%
06/09/2026	$0.06993	$0.07048	$0.06784	$0.06898	$8.57K	—	-1.36%
06/08/2026	$0.06819	$0.07350	$0.06356	$0.06994	$10.11K	—	+2.57%
06/07/2026	$0.07149	$0.07218	$0.06601	$0.06818	$9.16K	—	-4.63%
06/06/2026	$0.06508	$0.07415	$0.06436	$0.07148	$9.83K	—	+9.83%
06/05/2026	$0.06732	$0.06777	$0.06170	$0.06509	$13.32K	—	-3.31%
06/04/2026	$0.06991	$0.07002	$0.06731	$0.06731	$13.23K	—	-3.72%
06/03/2026	$0.06988	$0.07266	$0.06700	$0.06992	$6.83K	—	+0.06%
06/02/2026	$0.07439	$0.07587	$0.06890	$0.07004	$4.85K	—	-5.85%
06/01/2026	$0.07462	$0.07521	$0.07083	$0.07354	$3.75K	—	-1.45%
05/31/2026	$0.06996	$0.08188	$0.06925	$0.07310	$4.35K	—	+4.49%
05/30/2026	$0.06994	$0.07354	$0.06700	$0.06996	$8.42K	—	+0.03%
05/29/2026	$0.06952	$0.07713	$0.06600	$0.06917	$15.01K	—	-0.50%
05/28/2026	$0.06940	$0.07500	$0.06600	$0.06936	$15.65K	—	-0.06%
05/27/2026	$0.06712	$0.07697	$0.06501	$0.07032	$14.08K	—	+4.77%
05/26/2026	$0.07200	$0.07390	$0.06600	$0.06727	$19.03K	—	-6.57%
05/25/2026	$0.07094	$0.07889	$0.07062	$0.07200	$10.80K	—	+1.49%
05/24/2026	$0.07199	$0.07999	$0.06910	$0.07031	$15.80K	—	-2.33%
05/23/2026	$0.08721	$0.08996	$0.06499	$0.07304	$34.23K	—	-16.25%
05/22/2026	$0.08161	$0.1160	$0.07900	$0.08591	$91.58K	—	+5.27%
05/21/2026	$0.08780	$0.1086	$0.07500	$0.08308	$49.99K	—	-5.38%
05/20/2026	$0.07241	$0.1000	$0.05424	$0.08710	$100.92K	—	+20.29%
05/19/2026	$0.07680	$0.08688	$0.07088	$0.07280	$93.17K	—	-5.21%
05/18/2026	$0.4003	$0.4536	$0.07050	$0.07680	$475.83K	—	-80.81%
05/17/2026	$0.6599	$0.6853	$0.2640	$0.4003	$314.16K	—	-39.34%
05/16/2026	$0.6585	$0.6853	$0.6253	$0.6651	$89.60K	—	+1.00%
05/15/2026	$0.6574	$0.9000	$0.6260	$0.6516	$190.56K	—	-0.88%
05/14/2026	$0.6918	$0.8149	$0.5878	$0.6600	$354.27K	—	-4.60%
05/13/2026	$0.2134	$0.9107	$0.2098	$0.6873	$319.64K	—	+222.07%
05/12/2026	$0.1488	$0.2700	$0.1421	$0.2089	$70.78K	—	+40.39%
05/11/2026	$0.1733	$0.1814	$0.1289	$0.1486	$38.93K	—	-14.25%
05/10/2026	$0.1636	$0.1806	$0.1636	$0.1719	$11.17K	—	+5.07%
05/09/2026	$0.1699	$0.1814	$0.1603	$0.1651	$14.15K	—	-2.83%
05/08/2026	$0.1919	$0.1919	$0.1647	$0.1647	$27.77K	—	-14.17%
05/07/2026	$0.2034	$0.2052	$0.1919	$0.2011	$13.82K	—	-1.13%
05/06/2026	$0.2040	$0.2119	$0.1919	$0.2034	$8.66K	—	-0.29%
05/05/2026	$0.2056	$0.2069	$0.1965	$0.2024	$5.96K	—	-1.56%
05/04/2026	$0.2002	$0.2110	$0.1902	$0.1983	$10.08K	—	-0.95%
05/03/2026	$0.2209	$0.2210	$0.2002	$0.2002	$1.60K	—	-9.37%
05/02/2026	$0.2297	$0.2309	$0.2088	$0.2115	$8.26K	—	-7.92%
05/01/2026	$0.2059	$0.2389	$0.2042	$0.2297	$19.61K	—	+11.56%
04/30/2026	$0.2088	$0.2200	$0.1950	$0.2028	$11.44K	—	-2.87%
04/29/2026	$0.2043	$0.2088	$0.1665	$0.2071	$13.73K	—	+1.37%
04/28/2026	$0.2149	$0.2236	$0.2049	$0.2088	$9.87K	—	-2.84%
04/27/2026	$0.2179	$0.2240	$0.1950	$0.2089	$10.29K	—	-4.13%
04/26/2026	$0.2342	$0.2376	$0.2160	$0.2160	$2.50K	—	-7.77%
04/25/2026	$0.2285	$0.2472	$0.2270	$0.2340	$2.82K	—	+2.41%
04/24/2026	$0.2420	$0.2420	$0.2260	$0.2285	$5.96K	—	-5.58%
04/23/2026	$0.2510	$0.2513	$0.2302	$0.2430	$21.16K	—	-3.19%
04/22/2026	$0.2580	$0.2690	$0.2510	$0.2510	$13.83K	—	-2.71%
04/21/2026	$0.2583	$0.2683	$0.2490	$0.2580	$13.16K	—	-0.12%
04/20/2026	$0.2539	$0.2694	$0.2539	$0.2659	$1.04K	—	+4.73%
04/19/2026	$0.3007	$0.3010	$0.2392	$0.2539	$12.92K	—	-15.56%
04/18/2026	$0.3185	$0.3199	$0.2875	$0.2987	$25.09K	—	-6.22%
04/17/2026	$0.2411	$0.3399	$0.2200	$0.3100	$79.35K	—	+28.58%
04/16/2026	$0.4174	$0.4310	$0.1833	$0.2412	$159.91K	—	-42.21%
04/15/2026	$0.4327	$0.4399	$0.4056	$0.4154	$14.45K	—	-4.00%
04/14/2026	$0.4247	$0.4409	$0.4225	$0.4398	$11.73K	—	+3.56%
04/13/2026	$0.4280	$0.4480	$0.4220	$0.4409	$20.05K	—	+3.01%
04/12/2026	$0.4251	$0.4440	$0.4250	$0.4280	$13.54K	—	+0.68%
04/11/2026	$0.4093	$0.4503	$0.3923	$0.4251	$35.40K	—	+3.86%
04/10/2026	$0.4253	$0.4330	$0.3961	$0.4091	$17.39K	—	-3.81%
04/09/2026	$0.4445	$0.4503	$0.4163	$0.4267	$15.16K	—	-4.00%
04/08/2026	$0.4049	$0.4510	$0.3961	$0.4310	$26.93K	—	+6.45%
04/07/2026	$0.3934	$0.4056	$0.3849	$0.4012	$17.21K	—	+1.98%
04/06/2026	$0.4219	$0.4420	$0.3849	$0.3915	$22.39K	—	-7.21%
04/05/2026	$0.4689	$0.4690	$0.4219	$0.4228	$10.37K	—	-9.83%
04/04/2026	$0.4069	$0.4700	$0.4000	$0.4455	$17.98K	—	+9.49%
04/03/2026	$0.3850	$0.4159	$0.3705	$0.4159	$13.31K	—	+8.03%
04/02/2026	$0.4000	$0.4148	$0.3569	$0.3850	$12.35K	—	-3.75%
04/01/2026	$0.3960	$0.4600	$0.3950	$0.4148	$12.20K	—	+4.75%
03/31/2026	$0.3953	$0.4601	$0.3834	$0.4000	$1.05M	—	+1.19%
03/30/2026	$0.4206	$0.4319	$0.3872	$0.4040	$379.25K	—	-3.95%
03/29/2026	$0.4351	$0.4503	$0.4090	$0.4117	$1.61M	—	-5.38%
03/28/2026	$0.4322	$0.4607	$0.4321	$0.4363	$12.36K	—	+0.95%
03/27/2026	$0.4500	$0.4649	$0.4220	$0.4419	$37.60K	—	-1.80%
03/26/2026	$0.4331	$0.4587	$0.4202	$0.4499	$90.31K	—	+3.88%
03/25/2026	$0.4153	$0.4798	$0.3986	$0.4331	$98.74K	—	+4.29%
03/24/2026	$0.4416	$0.4498	$0.3361	$0.4153	$109.45K	—	-5.96%
03/23/2026	$0.4351	$0.4500	$0.4189	$0.4379	$421.63K	—	+0.64%
03/22/2026	$0.4517	$0.4619	$0.4242	$0.4360	$113.69K	—	-3.48%
03/21/2026	$0.4532	$0.4639	$0.4145	$0.4517	$490.27K	—	-0.33%
03/20/2026	$0.4283	$0.4580	$0.4283	$0.4532	$103.05K	—	+5.81%
03/19/2026	$0.5208	$0.5242	$0.4128	$0.4292	$207.27K	—	-17.59%
03/18/2026	$0.5271	$0.5350	$0.5101	$0.5208	$240.17K	—	-1.20%
03/17/2026	$0.5259	$0.5834	$0.4968	$0.5283	$275.27K	—	+0.46%
03/16/2026	$0.5113	$0.5507	$0.4972	$0.5259	$21.04K	—	+2.86%
03/15/2026	$0.4893	$0.5209	$0.4733	$0.5113	$18.27K	—	+4.50%
03/14/2026	$0.4821	$0.5496	$0.4720	$0.4893	$13.76K	—	+1.49%
03/13/2026	$0.4840	$0.5400	$0.4779	$0.4821	$23.02K	—	-0.39%
03/12/2026	$0.5244	$0.5350	$0.4201	$0.4827	$38.57K	—	-7.95%
03/11/2026	$0.5124	$0.5288	$0.4888	$0.5232	$11.59K	—	+2.11%
03/10/2026	$0.5504	$0.5571	$0.4920	$0.5135	$22.01K	—	-6.70%
03/09/2026	$0.5723	$0.5780	$0.5100	$0.5504	$43.91K	—	-3.83%
03/08/2026	$0.5842	$0.5930	$0.5600	$0.5736	$10.68K	—	-1.81%
03/07/2026	$0.5663	$0.5960	$0.5600	$0.5829	$10.24K	—	+2.93%
03/06/2026	$0.6230	$0.7361	$0.5113	$0.5663	$40.01K	—	-9.10%
03/05/2026	$0.6731	$0.7866	$0.5590	$0.6230	$30.45K	—	-7.44%
03/04/2026	$0.7036	$0.7036	$0.6000	$0.6731	$20.27K	—	-4.33%
03/03/2026	$0.6239	$0.8200	$0.6220	$0.7020	$57.99K	—	+12.52%
03/02/2026	$0.4721	$0.6432	$0.4710	$0.6176	$55.84K	—	+30.82%
03/01/2026	$0.3922	$0.4800	$0.3832	$0.4710	$25.72K	—	+20.09%
02/28/2026	$0.4125	$0.4195	$0.3500	$0.3930	$10.56K	—	-4.73%
02/27/2026	$0.3714	$0.4516	$0.3510	$0.4125	$16.80K	—	+11.07%
02/26/2026	$0.3636	$0.4269	$0.3501	$0.3706	$11.14K	—	+1.93%
02/25/2026	$0.3718	$0.3862	$0.3452	$0.3628	$17.93K	—	-2.42%
02/24/2026	$0.3340	$0.3849	$0.3252	$0.3718	$10.22K	—	+11.32%
02/23/2026	$0.3738	$0.3985	$0.3206	$0.3340	$35.05K	—	-10.65%
02/22/2026	$0.3640	$0.3998	$0.3544	$0.3837	$21.86K	—	+5.41%
02/21/2026	$0.3803	$0.3971	$0.3525	$0.3640	$14.05K	—	-4.29%
02/20/2026	$0.3589	$0.4300	$0.3391	$0.3794	$15.71K	—	+5.71%
02/19/2026	$0.3688	$0.3850	$0.3536	$0.3590	$13.95K	—	-2.66%
02/18/2026	$0.3829	$0.3979	$0.3536	$0.3688	$13.73K	—	-3.68%
02/17/2026	$0.3605	$0.4099	$0.3525	$0.3829	$13.45K	—	+6.21%
02/16/2026	$0.3426	$0.4251	$0.3253	$0.3605	$15.35K	—	+5.22%
02/15/2026	$0.3925	$0.4399	$0.3029	$0.3426	$24.83K	—	-12.71%
02/14/2026	$0.4419	$0.4419	$0.3830	$0.3916	$9.68K	—	-11.38%
02/13/2026	$0.4438	$0.4534	$0.4125	$0.4419	$10.06K	—	-0.43%
02/12/2026	$0.4378	$0.4602	$0.4250	$0.4429	$10.83K	—	+1.16%
02/11/2026	$0.4699	$0.4710	$0.4243	$0.4388	$8.84K	—	-6.62%
02/10/2026	$0.4638	$0.4880	$0.4527	$0.4699	$30.64K	—	+1.32%
02/09/2026	$0.4806	$0.4970	$0.4447	$0.4638	$16.97K	—	-3.50%
02/08/2026	$0.4724	$0.5000	$0.4509	$0.4806	$11.84K	—	+1.74%
02/07/2026	$0.4839	$0.4849	$0.4683	$0.4724	$19.63K	—	-2.38%
02/06/2026	$0.4555	$0.4849	$0.4174	$0.4820	$31.66K	—	+5.82%
02/05/2026	$0.5454	$0.5480	$0.4192	$0.4555	$28.46K	—	-16.48%
02/04/2026	$0.5168	$0.5999	$0.5059	$0.5454	$29.23K	—	+5.53%
02/03/2026	$0.5561	$0.5950	$0.4845	$0.5160	$36.51K	—	-7.21%
02/02/2026	$0.5649	$0.5649	$0.4657	$0.5561	$32.88K	—	-1.56%
02/01/2026	$0.5496	$0.5717	$0.5415	$0.5636	$19.30K	—	+2.55%
01/31/2026	$0.6309	$0.6309	$0.5389	$0.5484	$20.38K	—	-13.08%
01/30/2026	$0.4989	$0.6520	$0.4940	$0.6308	$40.34K	—	+26.44%
01/29/2026	$0.6334	$0.6999	$0.4472	$0.4940	$53.19K	—	-22.01%
01/28/2026	$0.5678	$0.7130	$0.5558	$0.6320	$24.96K	—	+11.31%
01/27/2026	$0.5754	$0.6317	$0.4955	$0.5691	$32.62K	—	-1.09%
01/26/2026	$0.5990	$0.6322	$0.5661	$0.5754	$28.50K	—	-3.94%
01/25/2026	$0.5957	$0.6090	$0.5719	$0.6003	$20.27K	—	+0.77%
01/24/2026	$0.6481	$0.6690	$0.5851	$0.5957	$26.57K	—	-8.09%
01/23/2026	$0.7153	$0.7178	$0.6377	$0.6481	$15.62K	—	-9.39%
01/22/2026	$0.7556	$0.7659	$0.6432	$0.7153	$32.12K	—	-5.33%
01/21/2026	$0.7650	$0.7650	$0.6926	$0.7540	$22.69K	—	-1.44%
01/20/2026	$0.8210	$0.8350	$0.7331	$0.7593	$19.87K	—	-7.52%
01/19/2026	$0.8452	$0.8629	$0.7994	$0.8192	$19.39K	—	-3.08%
01/18/2026	$0.8442	$1.08	$0.7928	$0.8630	$50.78K	—	+2.23%
01/17/2026	$0.8302	$0.8706	$0.7753	$0.8425	$16.38K	—	+1.48%
01/16/2026	$0.8604	$0.8896	$0.8171	$0.8302	$89.65K	—	-3.51%
01/15/2026	$0.9323	$0.9515	$0.7752	$0.8604	$38.32K	—	-7.71%
01/14/2026	$1.00	$1.15	$0.8997	$0.9323	$39.02K	—	-6.82%
01/13/2026	$0.9028	$1.02	$0.8896	$1.00	$21.10K	—	+10.82%
01/12/2026	$1.03	$1.07	$0.8985	$0.9048	$20.16K	—	-12.55%
01/11/2026	$1.09	$1.10	$1.03	$1.03	$21.80K	—	-4.96%
01/10/2026	$1.05	$1.15	$1.05	$1.09	$28.45K	—	+3.12%
01/09/2026	$1.20	$1.25	$0.9999	$1.05	$51.60K	—	-12.55%
01/08/2026	$1.12	$1.31	$1.12	$1.20	$53.35K	—	+7.00%
01/07/2026	$1.21	$1.21	$1.09	$1.12	$22.01K	—	-7.04%
01/06/2026	$1.11	$1.26	$1.08	$1.21	$57.18K	—	+9.30%
01/05/2026	$1.26	$1.75	$0.9940	$1.11	$64.31K	—	-12.07%
01/04/2026	$0.7656	$1.40	$0.7655	$1.26	$39.10K	—	+63.92%
01/03/2026	$0.7293	$0.7693	$0.7043	$0.7653	$22.01K	—	+4.94%
01/02/2026	$0.6891	$0.7457	$0.6891	$0.7293	$41.55K	—	+5.83%
01/01/2026	$0.6624	$0.6950	$0.6387	$0.6906	$22.92K	—	+4.26%
12/31/2025	$0.6433	$0.6820	$0.6258	$0.6609	$38.18K	—	+2.74%
12/30/2025	$0.6671	$0.6829	$0.6201	$0.6419	$22.43K	—	-3.78%
12/29/2025	$0.6660	$0.7148	$0.6457	$0.6671	$26.12K	—	+0.17%
12/28/2025	$0.6893	$0.7220	$0.6222	$0.6645	$22.11K	—	-3.60%
12/27/2025	$0.6492	$0.7170	$0.6492	$0.6879	$23.77K	—	+5.96%
12/26/2025	$0.6468	$0.6511	$0.6209	$0.6505	$18.23K	—	+0.57%
12/25/2025	$0.6511	$0.6526	$0.6412	$0.6468	$15.58K	—	-0.66%
12/24/2025	$0.6618	$0.6694	$0.6191	$0.6526	$13.94K	—	-1.39%
12/23/2025	$0.6665	$0.6933	$0.6160	$0.6603	$27.53K	—	-0.93%
12/22/2025	$0.6683	$0.7032	$0.6108	$0.6665	$28.82K	—	-0.27%
12/21/2025	$0.7641	$0.7656	$0.6231	$0.6683	$33.47K	—	-12.54%
12/20/2025	$0.7164	$0.8493	$0.7164	$0.7648	$38.43K	—	+6.76%
12/19/2025	$0.6577	$0.7612	$0.6563	$0.7179	$29.99K	—	+9.15%
12/18/2025	$0.7303	$0.9399	$0.6540	$0.6563	$49.39K	—	-10.13%
12/17/2025	$0.8990	$0.9391	$0.7075	$0.7319	$44.77K	—	-18.59%
12/16/2025	$0.9215	$1.06	$0.8276	$0.8990	$36.50K	—	-2.44%
12/15/2025	$0.7385	$1.00	$0.6300	$0.8850	$60.21K	—	+19.84%
12/14/2025	$0.5016	$0.9479	$0.4821	$0.7073	$73.13K	—	+41.01%
12/13/2025	$0.4024	$0.7027	$0.4024	$0.5004	$31.26K	—	+24.35%
12/12/2025	$0.4718	$0.4816	$0.3737	$0.4024	$30.46K	—	-14.71%
12/11/2025	$0.4987	$0.5502	$0.4588	$0.4707	$18.02K	—	-5.61%
12/10/2025	$0.5980	$0.5997	$0.4877	$0.4998	$39.11K	—	-16.42%
12/09/2025	$0.6178	$0.7020	$0.5881	$0.5980	$37.20K	—	-3.20%
12/08/2025	$0.5599	$0.6997	$0.5582	$0.6165	$16.86K	—	+10.11%
12/07/2025	$0.5486	$0.8394	$0.5000	$0.5630	$34.70K	—	+2.62%
12/06/2025	$0.7067	$0.7200	$0.4820	$0.5355	$40.24K	—	-24.23%
12/05/2025	$0.9420	$1.08	$0.6610	$0.7067	$81.22K	—	-24.98%
12/04/2025	$1.26	$1.34	$0.7680	$0.9130	$87.62K	—	-27.71%
12/03/2025	$1.29	$1.39	$1.21	$1.28	$73.70K	—	-1.16%
12/02/2025	$1.71	$1.92	$0.9430	$1.29	$238.71K	—	-24.58%
12/01/2025	$1.78	$2.07	$1.61	$1.76	$72.61K	—	-0.90%
11/30/2025	$1.91	$2.05	$1.76	$1.76	$42.36K	—	-7.90%
11/29/2025	$2.06	$2.06	$1.88	$1.91	$15.61K	—	-7.19%
11/28/2025	$2.27	$2.31	$1.98	$2.05	$114.39K	—	-9.53%
11/27/2025	$2.23	$2.37	$2.16	$2.28	$105.70K	—	+2.24%
11/26/2025	$2.31	$2.37	$2.17	$2.24	$112.64K	—	-2.91%
11/25/2025	$2.29	$2.45	$2.22	$2.30	$309.12K	—	+0.44%
11/24/2025	$2.56	$2.67	$2.12	$2.34	$426.25K	—	-8.41%
11/23/2025	$2.58	$2.65	$2.36	$2.57	$45.82K	—	-0.66%
11/22/2025	$2.62	$3.10	$2.45	$2.58	$38.15K	—	-1.49%
11/21/2025	$2.47	$2.77	$1.98	$2.61	$86.42K	—	+5.83%
11/20/2025	$2.76	$2.92	$2.40	$2.47	$57.57K	—	-10.41%
11/19/2025	$3.16	$3.17	$2.66	$2.74	$49.33K	—	-13.31%
11/18/2025	$3.27	$3.43	$2.99	$3.17	$50.57K	—	-2.79%
11/17/2025	$3.39	$3.53	$3.19	$3.27	$39.92K	—	-3.45%
11/16/2025	$3.54	$3.56	$3.37	$3.38	$17.05K	—	-4.38%
11/15/2025	$3.42	$3.68	$3.35	$3.54	$17.45K	—	+3.42%
11/14/2025	$3.82	$3.84	$3.40	$3.42	$54.16K	—	-10.56%
11/13/2025	$3.66	$3.97	$3.57	$3.82	$66.76K	—	+4.38%
11/12/2025	$3.76	$4.00	$3.57	$3.66	$66.81K	—	-2.61%
11/11/2025	$3.86	$4.17	$3.71	$3.76	$45.62K	—	-2.80%
11/10/2025	$3.96	$4.17	$3.78	$3.87	$13.43K	—	-2.30%
11/09/2025	$4.04	$4.05	$3.93	$3.97	$10.11K	—	-1.54%
11/08/2025	$4.08	$4.17	$3.94	$4.05	$12.82K	—	-0.71%
11/07/2025	$3.89	$4.72	$3.79	$4.08	$38.78K	—	+4.86%
11/06/2025	$4.06	$4.72	$3.79	$3.89	$23.95K	—	-4.21%
11/05/2025	$3.54	$4.40	$3.20	$4.04	$82.39K	—	+14.27%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

MSQUARE (MSQ) price history

Monthly returns MSQ

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News