FRA:MSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	52.10	52.10	52.10	52.10	52.10	-1.10%	-
Mar 26, 2026	52.68	52.68	52.68	52.68	52.68	1.19%	-
Mar 25, 2026	52.08	52.08	52.06	52.06	52.06	1.21%	-
Mar 24, 2026	51.44	51.44	51.44	51.44	51.44	2.27%	-
Mar 23, 2026	50.30	50.30	50.30	50.30	50.30	-1.91%	-
Mar 20, 2026	51.28	51.28	51.28	51.28	51.28	-1.19%	-
Mar 19, 2026	51.90	51.90	51.90	51.90	51.90	-2.92%	-
Mar 18, 2026	53.46	53.46	53.46	53.46	53.46	-	-
Mar 17, 2026	53.46	53.46	53.46	53.46	53.46	-0.74%	-
Mar 16, 2026	53.86	53.86	53.86	53.86	53.86	2.75%	-
Mar 13, 2026	52.42	52.42	52.42	52.42	52.42	-1.80%	-
Mar 12, 2026	53.38	53.38	53.38	53.38	53.38	-1.84%	-
Mar 11, 2026	54.38	54.38	54.38	54.38	54.38	-0.98%	-
Mar 10, 2026	54.92	54.92	54.92	54.92	54.92	3.31%	-
Mar 9, 2026	54.06	54.06	53.16	53.16	53.16	-5.00%	26
Mar 6, 2026	55.96	55.96	55.96	55.96	55.96	-1.82%	-
Mar 5, 2026	58.52	58.52	57.00	57.00	57.00	-1.62%	47
Mar 4, 2026	57.94	57.94	57.94	57.94	57.94	-1.66%	-
Mar 3, 2026	58.92	58.92	58.92	58.92	58.92	-1.64%	-
Mar 2, 2026	59.90	59.90	59.90	59.90	59.90	-1.45%	-
Feb 27, 2026	60.78	60.78	60.78	60.78	60.78	0.73%	-
Feb 26, 2026	60.34	60.34	60.34	60.34	60.34	-3.02%	-
Feb 25, 2026	62.22	62.22	62.22	62.22	62.22	-0.45%	-
Feb 24, 2026	62.50	62.50	62.50	62.50	62.50	-0.51%	-
Feb 23, 2026	62.82	62.82	62.82	62.82	62.82	-0.88%	-
Feb 20, 2026	63.38	63.38	63.38	63.38	63.38	-2.10%	-
Feb 19, 2026	64.74	64.74	64.74	64.74	64.47	1.12%	-
Feb 18, 2026	64.02	64.02	64.02	64.02	63.75	0.53%	-
Feb 17, 2026	63.68	63.68	63.68	63.68	63.41	-0.62%	-
Feb 16, 2026	64.08	64.08	64.08	64.08	63.81	-1.39%	-
Feb 13, 2026	64.98	64.98	64.98	64.98	64.71	1.15%	-
Feb 12, 2026	64.24	64.24	64.24	64.24	63.97	-1.23%	-
Feb 11, 2026	65.04	65.04	65.04	65.04	64.77	8.80%	-
Feb 10, 2026	59.78	59.78	59.78	59.78	59.53	-2.22%	-
Feb 9, 2026	61.14	61.14	61.14	61.14	60.88	2.28%	-
Feb 6, 2026	59.78	59.78	59.78	59.78	59.53	-0.70%	-
Feb 5, 2026	60.20	60.20	60.20	60.20	59.95	5.10%	-
Feb 4, 2026	57.28	57.28	57.28	57.28	57.04	-0.45%	-
Feb 3, 2026	56.16	57.54	56.16	57.54	57.30	5.00%	65
Feb 2, 2026	54.80	54.80	54.80	54.80	54.57	-0.04%	-
Jan 30, 2026	54.82	54.82	54.82	54.82	54.59	-0.40%	-
Jan 29, 2026	55.32	55.32	55.04	55.04	54.81	-1.47%	8
Jan 28, 2026	55.86	55.86	55.86	55.86	55.63	-3.09%	-
Jan 27, 2026	57.64	57.64	57.64	57.64	57.40	0.07%	-
Jan 26, 2026	57.60	57.60	57.60	57.60	57.36	-2.90%	-
Jan 23, 2026	59.28	59.32	59.28	59.32	59.07	-0.67%	100
Jan 22, 2026	59.72	59.72	59.72	59.72	59.47	3.14%	-
Jan 21, 2026	57.86	57.90	57.86	57.90	57.66	-2.92%	-
Jan 20, 2026	59.64	59.64	59.64	59.64	59.39	-0.43%	-
Jan 19, 2026	59.90	59.90	59.90	59.90	59.65	-1.90%	-