MSQUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 10.04 | 2.33 | 30.22% | 7.98 | 10.95 | 5.89 | 171,802.00 |
May 30 2024 | 7.71 | 2.47 | 47.14% | 5.30 | 8.00 | 4.31 | 284,671.00 |
May 29 2024 | 5.24 | 1.95 | 59.27% | 3.29 | 5.29 | 1.47 | 200,501.00 |
May 28 2024 | 3.29 | 0.960 | 41.20% | 2.35 | 3.37 | 2.33 | 132,247.00 |
May 27 2024 | 2.33 | -0.080 | -3.32% | 2.41 | 2.53 | 2.29 | 161,225.00 |
May 26 2024 | 2.41 | 0.410 | 20.50% | 2.00 | 2.70 | 1.47 | 426,485.00 |
May 25 2024 | 2.00 | 0.020 | 1.01% | 1.98 | 2.00 | 1.92 | 124,296.00 |
May 24 2024 | 1.98 | 0.060 | 3.13% | 1.90 | 1.98 | 1.82 | 132,557.00 |
May 23 2024 | 1.92 | 0.080 | 4.35% | 1.84 | 1.93 | 1.47 | 101,401.00 |
May 22 2024 | 1.84 | 0.00 | 0.00% | 1.93 | 1.98 | 1.80 | 236,789.00 |
May 21 2024 | 1.84 | 0.160 | 9.52% | 1.74 | 1.96 | 1.53 | 283,303.00 |
May 20 2024 | 1.68 | 0.130 | 8.39% | 1.54 | 1.75 | 1.50 | 411,219.00 |
May 19 2024 | 1.55 | 0.100 | 6.90% | 1.45 | 1.58 | 1.45 | 124,951.00 |
May 18 2024 | 1.45 | 0.100 | 7.41% | 1.36 | 1.55 | 1.29 | 207,835.00 |
May 17 2024 | 1.35 | -0.320 | -19.16% | 1.68 | 1.91 | 1.25 | 1,022,451.00 |
May 16 2024 | 1.67 | 0.170 | 11.33% | 1.50 | 1.91 | 1.47 | 168,000.00 |
May 15 2024 | 1.50 | -0.160 | -9.64% | 1.66 | 1.91 | 1.47 | 371.00 |
May 14 2024 | 1.66 | -0.240 | -12.63% | 1.90 | 1.90 | 1.47 | 152.00 |
May 13 2024 | 1.90 | 0.430 | 29.25% | 1.44 | 1.90 | 1.44 | 280,226.00 |
May 12 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0.00 |
May 11 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0.00 |
May 10 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0.00 |
May 09 2024 | 1.47 | -0.440 | -23.04% | 1.47 | 1.47 | 1.47 | 0.00 |
May 08 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0.00 |
May 07 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.47 | 322.00 |
May 06 2024 | 1.91 | 0.110 | 6.11% | 1.91 | 1.91 | 1.80 | 280,915.00 |
May 05 2024 | 1.80 | 0.010 | 0.56% | 1.79 | 1.80 | 1.47 | 953.00 |
May 04 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.47 | 182.00 |
May 03 2024 | 1.79 | 0.290 | 19.33% | 1.50 | 1.79 | 1.47 | 515.00 |
May 02 2024 | 1.50 | 0.030 | 2.04% | 1.47 | 1.79 | 1.47 | 1,555.00 |
May 01 2024 | 1.47 | 0.370 | 33.64% | 1.10 | 1.47 | 1.10 | 0.00 |
Apr 30 2024 | 1.10 | -0.650 | -37.14% | 1.47 | 1.47 | 1.10 | 696.00 |
Apr 29 2024 | 1.75 | 0.280 | 19.05% | 1.29 | 1.75 | 1.28 | 280,226.00 |
Apr 28 2024 | 1.47 | -0.280 | -16.00% | 1.75 | 1.75 | 1.47 | 0.00 |
Apr 27 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.47 | 38.00 |
Apr 26 2024 | 1.75 | 0.280 | 19.05% | 1.47 | 1.75 | 1.47 | 92.00 |
Apr 25 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0.00 |
Apr 24 2024 | 1.47 | 0.220 | 17.60% | 1.25 | 1.47 | 1.25 | 0.00 |
Apr 23 2024 | 1.25 | 0.250 | 25.00% | 1.47 | 1.47 | 1.25 | 300.00 |
Apr 22 2024 | 1.00 | -0.470 | -31.97% | 0.00000000 | 0.00000000 | 0.00000000 | 280,226.00 |
Apr 21 2024 | 1.47 | 0.470 | 47.00% | 1.00 | 1.47 | 1.00 | 0.00 |
Apr 20 2024 | 1.00 | -0.790 | -44.13% | 1.79 | 1.79 | 1.00 | 444.00 |
Apr 19 2024 | 1.79 | 0.270 | 17.76% | 1.52 | 1.79 | 1.47 | 145.00 |
Apr 18 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.80 | 1.47 | 48.00 |
Apr 17 2024 | 1.52 | 0.220 | 16.92% | 1.30 | 1.80 | 1.30 | 48.00 |
Apr 16 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.80 | 1.30 | 143.00 |
Apr 15 2024 | 1.30 | -0.170 | -11.56% | 1.50 | 1.60 | 1.30 | 280,384.00 |
Apr 14 2024 | 1.47 | 0.470 | 47.00% | 1.00 | 1.47 | 1.00 | 0.00 |
Apr 13 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.47 | 1.00 | 275.00 |
Apr 12 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.90 | 1.00 | 675.00 |
Apr 11 2024 | 1.00 | -0.860 | -46.24% | 1.86 | 1.86 | 1.00 | 805.00 |
Apr 10 2024 | 1.86 | -0.040 | -2.11% | 1.90 | 1.90 | 1.47 | 17.00 |
Apr 09 2024 | 1.90 | -0.010 | -0.52% | 1.91 | 1.91 | 1.47 | 73.00 |
Apr 08 2024 | 1.91 | 0.440 | 29.93% | 1.91 | 1.91 | 1.91 | 280,256.00 |
Apr 07 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0.00 |
Apr 06 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0.00 |
Apr 05 2024 | 1.47 | -0.380 | -20.54% | 1.85 | 1.85 | 1.47 | 0.00 |
Apr 04 2024 | 1.85 | -0.150 | -7.50% | 2.00 | 2.00 | 1.85 | 519.00 |
Apr 03 2024 | 2.00 | 0.300 | 17.65% | 1.70 | 2.00 | 1.70 | 145.00 |
Apr 02 2024 | 1.70 | -0.400 | -19.05% | 2.10 | 2.19 | 1.70 | 718.00 |
Apr 01 2024 | 2.10 | 0.630 | 42.86% | 2.19 | 2.19 | 2.10 | 280,244.00 |
Mar 31 2024 | 1.47 | -0.430 | -22.63% | 1.90 | 1.90 | 1.47 | 0.00 |
Mar 30 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 2.20 | 1.90 | 76.00 |
Mar 29 2024 | 1.90 | 0.380 | 25.00% | 1.52 | 2.20 | 1.52 | 949.00 |
Mar 28 2024 | 1.52 | 0.220 | 16.92% | 1.30 | 1.58 | 1.30 | 1,663.00 |
Mar 27 2024 | 1.30 | -0.350 | -21.21% | 1.65 | 1.76 | 1.30 | 1,325.00 |
Mar 26 2024 | 1.65 | -0.060 | -3.51% | 1.71 | 1.90 | 1.47 | 1,419.00 |
Mar 25 2024 | 1.71 | 0.170 | 11.04% | 1.54 | 1.71 | 1.54 | 281,741.00 |
Mar 24 2024 | 1.54 | -0.060 | -3.75% | 1.60 | 1.60 | 1.54 | 436.00 |
Mar 23 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.02 | 1,275.00 |
Mar 22 2024 | 1.60 | 0.060 | 3.90% | 1.50 | 1.71 | 1.43 | 160,810.00 |
Mar 21 2024 | 1.54 | 0.170 | 12.41% | 1.34 | 1.62 | 1.28 | 217,926.00 |
Mar 20 2024 | 1.37 | 0.220 | 19.13% | 1.15 | 1.40 | 0.8263 | 694,674.00 |
Mar 19 2024 | 1.15 | 0.050 | 4.55% | 1.07 | 1.32 | 0.9209 | 561,249.00 |
Mar 18 2024 | 1.10 | -0.570 | -34.13% | 1.47 | 1.89 | 0.9209 | 743,781.00 |
Mar 17 2024 | 1.67 | 0.180 | 12.08% | 1.29 | 1.71 | 1.28 | 361,227.00 |
Mar 16 2024 | 1.49 | 0.070 | 4.93% | 1.34 | 1.84 | 1.26 | 294,949.00 |
Mar 15 2024 | 1.42 | 0.250 | 21.37% | 1.16 | 1.83 | 1.05 | 851,242.00 |
Mar 14 2024 | 1.17 | -0.670 | -36.41% | 1.85 | 1.89 | 1.15 | 546,378.00 |
Mar 13 2024 | 1.84 | 0.020 | 1.10% | 1.80 | 2.00 | 1.79 | 103,730.00 |
Mar 12 2024 | 1.82 | -0.020 | -1.09% | 1.85 | 2.00 | 1.55 | 114,405.00 |
Mar 11 2024 | 1.84 | 0.080 | 4.55% | 1.92 | 1.99 | 1.73 | 516,458.00 |
Mar 10 2024 | 1.76 | -0.020 | -1.12% | 1.82 | 2.00 | 1.73 | 241,205.00 |
Mar 09 2024 | 1.78 | 0.040 | 2.30% | 1.74 | 2.10 | 1.43 | 328,110.00 |
Mar 08 2024 | 1.74 | 0.300 | 20.83% | 1.29 | 2.10 | 1.28 | 442,539.00 |
Mar 07 2024 | 1.44 | 0.200 | 16.13% | 1.24 | 1.79 | 1.06 | 537,287.00 |
Mar 06 2024 | 1.24 | -0.470 | -27.49% | 1.69 | 2.00 | 0.4564 | 1,257,218.00 |
Mar 05 2024 | 1.71 | -0.040 | -2.29% | 1.69 | 1.95 | 1.67 | 326,032.00 |
Mar 04 2024 | 1.75 | -0.200 | -10.26% | 1.92 | 1.96 | 1.67 | 185,023.00 |
Mar 03 2024 | 1.95 | 0.070 | 3.72% | 1.87 | 2.02 | 1.81 | 191,591.00 |
Mar 02 2024 | 1.88 | -0.040 | -2.08% | 1.93 | 2.09 | 1.67 | 331,246.00 |