Dark

MLGO
MicroAlgo, Inc.
stock NASDAQ

At Close

Feb 5, 2026 3:59:30 PM EST

3.74USD+0.449%(+0.02)43,456

4.02Bid 4.08Ask 0.06Spread

Pre-market

Feb 6, 2026 9:14:30 AM EST

3.80USD+2.151%(+0.08)1,013

After-hours

Feb 5, 2026 4:39:30 PM EST

3.80USD+1.694%(+0.06)323

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-05	4.2600	4.2600	3.700000	3.7200	-13.084%	179,165	0.000%
2026-02-04	4.2100	4.3925	4.100000	4.2800	+1.663%	102,896	-13.084%
2026-02-03	4.4500	4.6500	4.180000	4.2100	-4.751%	181,887	-11.639%
2026-02-02	4.5000	4.6381	4.317000	4.4200	-3.704%	151,077	-15.837%
2026-01-30	4.8500	4.9500	4.570000	4.5900	-7.085%	160,460	-18.954%
2026-01-29	5.2100	5.3280	4.821500	4.9400	-5.000%	168,902	-24.696%
2026-01-28	5.4000	5.4600	5.120000	5.2000	-2.622%	112,798	-28.462%
2026-01-27	5.3300	5.4201	5.200000	5.3400	+1.908%	90,210	-30.337%
2026-01-26	5.4400	5.5378	5.180000	5.2400	-5.415%	159,187	-29.008%
2026-01-23	5.7000	5.8233	5.430000	5.5400	-3.316%	109,253	-32.852%
2026-01-22	5.2500	6.1100	5.250000	5.7300	+9.560%	293,519	-35.079%
2026-01-21	5.3800	5.4789	5.115000	5.2300	-0.381%	135,759	-28.872%
2026-01-20	5.6000	5.6050	5.155000	5.2500	-8.854%	197,392	-29.143%
2026-01-16	5.9500	6.3100	5.720000	5.7600	-4.950%	205,274	-35.417%
2026-01-15	5.3200	6.3786	5.280000	6.0600	+14.124%	517,627	-38.614%
2026-01-14	5.2100	5.5070	5.190000	5.3100	-0.188%	95,814	-29.944%
2026-01-13	5.5200	5.5601	5.210000	5.3200	-3.448%	110,688	-30.075%
2026-01-12	5.3200	5.5800	5.200000	5.5100	+2.799%	118,882	-32.486%
2026-01-09	5.2700	5.4300	5.040000	5.3600	+1.515%	117,752	-30.597%
2026-01-08	5.5000	5.5898	5.269176	5.2800	-3.473%	115,718	-29.545%
2026-01-07	5.1500	5.7500	5.100000	5.4700	+5.395%	222,676	-31.993%
2026-01-06	5.2600	5.2600	5.000000	5.1900	-1.331%	123,257	-28.324%
2026-01-05	5.1000	5.5387	5.034600	5.2600	+2.734%	275,155	-29.278%
2026-01-02	4.5400	5.2600	4.500000	5.1200	+15.837%	301,215	-27.344%
2025-12-31	4.9700	4.9700	4.300000	4.4200	-11.423%	352,196	-15.837%
2025-12-30	5.0600	5.2550	4.960000	4.9900	-0.992%	195,464	-25.451%
2025-12-29	5.5600	5.7400	5.014000	5.0400	-11.424%	368,538	-26.190%
2025-12-26	6.1200	6.1200	5.660000	5.6900	-7.329%	190,377	-34.622%
2025-12-24	6.1100	6.2500	5.980100	6.1400	+0.821%	69,344	-39.414%
2025-12-23	6.5000	6.5000	6.050000	6.0900	-7.023%	118,677	-38.916%
2025-12-22	6.3900	7.0515	6.311200	6.5500	+2.504%	203,266	-43.206%
2025-12-19	6.4500	6.6300	6.360000	6.3900	-1.843%	63,244	-41.784%
2025-12-18	6.5500	6.7600	6.420000	6.5100	-0.611%	91,840	-42.857%
2025-12-17	6.7200	6.7988	6.540000	6.5500	-2.385%	61,819	-43.206%
2025-12-16	6.4400	6.7720	6.440000	6.7100	+2.287%	57,519	-44.560%
2025-12-15	6.7900	6.7900	6.490000	6.5600	-3.953%	92,570	-43.293%
2025-12-12	6.9500	7.2200	6.740000	6.8300	-1.443%	90,700	-45.534%
2025-12-11	7.3500	7.3500	6.878500	6.9300	-5.970%	101,951	-46.320%
2025-12-10	7.1300	7.4500	6.890000	7.3700	+4.096%	87,954	-49.525%
2025-12-09	6.9200	7.3000	6.603000	7.0800	+1.433%	122,648	-47.458%
2025-12-08	6.5600	6.9900	6.502000	6.9800	+7.220%	123,041	-46.705%
2025-12-05	6.9000	6.9199	6.500000	6.5100	-5.652%	68,237	-42.857%
2025-12-04	6.4100	6.9491	6.410000	6.9000	+7.477%	136,063	-46.087%
2025-12-03	6.4600	6.4893	6.200000	6.4200	-1.231%	77,180	-42.056%
2025-12-02	6.4000	6.6146	6.329700	6.5000	+1.562%	90,047	-42.769%
2025-12-01	6.7900	6.8300	6.370100	6.4000	-6.158%	78,990	-41.875%
2025-11-28	6.8400	6.9500	6.720000	6.8200	0.000%	53,136	-45.455%
2025-11-26	6.7000	6.8850	6.650000	6.8200	+2.096%	79,199	-45.455%
2025-11-25	6.6000	6.7000	6.200000	6.6800	+2.141%	83,612	-44.311%
2025-11-24	6.2700	6.6700	6.260000	6.5400	+4.640%	114,780	-43.119%
2025-11-21	6.0900	6.3600	5.995000	6.2500	+3.306%	178,479	-40.480%
2025-11-20	6.7200	7.0600	6.015000	6.0500	-8.886%	259,055	-38.512%
2025-11-19	6.8200	6.8600	6.510000	6.6400	-2.353%	108,374	-43.976%
2025-11-18	6.4300	7.0000	6.370000	6.8000	+4.455%	175,702	-45.294%
2025-11-17	6.7900	7.0000	6.380100	6.5100	-3.269%	238,998	-42.857%
2025-11-14	7.1800	7.2500	6.413400	6.7300	-10.147%	367,198	-44.725%
2025-11-13	8.2500	8.4000	7.420000	7.4900	-10.299%	317,791	-50.334%
2025-11-12	8.4900	8.7000	8.180100	8.3500	-0.595%	136,507	-55.449%
2025-11-11	8.6700	8.7300	8.350000	8.4000	-4.000%	131,605	-55.714%
2025-11-10	8.4600	8.8000	8.456000	8.7500	+3.796%	151,592	-57.486%
2025-11-07	8.7000	8.7500	8.100000	8.4300	-4.313%	187,212	-55.872%
2025-11-06	9.1100	9.1100	8.707000	8.8100	-3.293%	89,454	-57.775%
2025-11-05	8.9900	9.2000	8.870000	9.1100	+2.706%	94,349	-59.166%
2025-11-04	8.8600	9.2299	8.680000	8.8700	-1.663%	245,926	-58.061%
2025-11-03	9.6700	9.6958	9.000000	9.0200	-7.582%	137,317	-58.758%
2025-10-31	8.9200	9.9200	8.900000	9.7600	+8.686%	255,078	-61.885%
2025-10-30	8.7900	9.0000	8.690000	8.9800	+1.126%	81,555	-58.575%
2025-10-29	9.2500	9.2550	8.830000	8.8800	-3.792%	126,312	-58.108%
2025-10-28	9.5200	9.5500	9.127000	9.2300	-4.550%	106,888	-59.697%
2025-10-27	9.6200	9.9899	9.500000	9.6700	+3.092%	172,790	-61.531%
2025-10-24	9.5400	9.8800	9.260000	9.3800	-1.883%	203,446	-60.341%
2025-10-23	8.9900	9.7000	8.870000	9.5600	+7.537%	206,920	-61.088%
2025-10-22	9.3100	9.3100	8.670000	8.8900	-7.588%	266,804	-58.155%
2025-10-21	9.4300	9.7400	9.210000	9.6200	+2.015%	173,303	-61.331%
2025-10-20	9.4000	9.5500	9.240000	9.4300	+2.278%	122,157	-60.551%
2025-10-17	9.4900	9.4900	9.199700	9.2200	-3.049%	190,973	-59.653%
2025-10-16	10.0500	10.3500	9.460000	9.5100	-6.213%	200,696	-60.883%
2025-10-15	10.4950	10.7499	9.900000	10.1400	-3.337%	197,173	-63.314%
2025-10-14	10.3300	10.6696	9.922500	10.4900	-1.317%	211,696	-64.538%
2025-10-13	9.6000	10.6405	9.600000	10.6300	+11.660%	297,385	-65.005%
2025-10-10	10.2000	10.4000	9.500000	9.5200	-6.940%	356,143	-60.924%
2025-10-09	10.3000	10.4725	10.100000	10.2300	-2.199%	222,552	-63.636%
2025-10-08	10.7000	10.9128	10.410000	10.4600	-4.212%	194,833	-64.436%
2025-10-07	11.0600	11.4700	10.510000	10.9200	-0.456%	319,669	-65.934%
2025-10-06	10.4950	11.2000	10.400000	10.9700	+6.093%	342,484	-66.089%
2025-10-03	10.3500	10.7400	10.050000	10.3400	-0.385%	328,021	-64.023%
2025-10-02	9.7900	10.4000	9.680000	10.3800	+6.900%	230,792	-64.162%
2025-10-01	9.1600	9.7100	9.060000	9.7100	+6.120%	299,259	-61.689%
2025-09-30	10.1800	10.2000	9.020000	9.1500	-10.470%	549,342	-59.344%
2025-09-29	10.3500	11.3300	10.170000	10.2200	-2.013%	471,319	-63.601%
2025-09-26	10.3200	10.6000	10.108400	10.4300	-0.477%	196,285	-64.334%
2025-09-25	10.5300	10.6540	10.060000	10.4800	-4.029%	284,169	-64.504%
2025-09-24	11.3600	11.7499	10.790000	10.9200	-4.629%	426,076	-65.934%
2025-09-23	11.0400	12.5000	11.030000	11.4500	+7.815%	1,073,993	-67.511%
2025-09-22	10.5100	10.8500	10.000000	10.6200	-2.030%	431,301	-64.972%
2025-09-19	11.6600	12.3000	10.660000	10.8400	-10.487%	978,292	-65.683%
2025-09-18	12.5500	13.6000	11.770000	12.1100	+5.764%	2,372,561	-69.282%
2025-09-17	10.1600	13.4500	10.056300	11.4500	+14.386%	3,491,315	-67.511%
2025-09-16	9.1000	10.8000	9.035500	10.0100	+9.519%	1,349,814	-62.837%
2025-09-15	8.8800	9.1600	8.740000	9.1400	+2.928%	203,951	-59.300%
2025-09-12	8.8000	9.0700	8.570000	8.8800	+1.254%	222,202	-58.108%
2025-09-11	8.2900	8.8200	8.250000	8.7700	+4.779%	251,694	-57.583%
2025-09-10	8.6500	9.6599	8.340000	8.3700	-1.991%	520,807	-55.556%
2025-09-09	8.4400	8.7500	8.280000	8.5400	-0.928%	179,402	-56.440%
2025-09-08	8.0900	8.7900	8.060000	8.6200	+6.551%	288,074	-56.845%
2025-09-05	8.0300	8.1000	7.820000	8.0900	+0.999%	270,825	-54.017%
2025-09-04	8.4900	8.5200	7.960000	8.0100	-5.765%	371,913	-53.558%
2025-09-03	8.7100	8.9700	8.450000	8.5000	-3.737%	206,973	-56.235%
2025-09-02	8.6500	8.8900	8.630000	8.8300	+1.611%	193,923	-57.871%
2025-08-29	9.0000	9.0300	8.690000	8.6900	-4.295%	173,473	-57.192%
2025-08-28	8.8600	9.0800	8.760000	9.0800	+3.299%	199,831	-59.031%
2025-08-27	8.4500	9.4600	8.410100	8.7900	+3.534%	511,411	-57.679%
2025-08-26	8.7700	9.0600	8.310000	8.4900	-2.414%	284,848	-56.184%
2025-08-25	9.0500	9.5000	8.660000	8.7000	-4.079%	331,699	-57.241%
2025-08-22	8.5100	9.0800	8.500100	9.0700	+4.734%	231,845	-58.986%
2025-08-21	8.3900	8.7893	8.170000	8.6600	+4.970%	265,325	-57.044%
2025-08-20	8.3000	8.5550	8.130000	8.2500	-0.602%	264,529	-54.909%
2025-08-19	8.9200	9.3100	8.300000	8.3000	-6.532%	415,031	-55.181%
2025-08-18	9.2000	9.2000	8.800000	8.8800	-3.583%	261,912	-58.108%
2025-08-15	9.5600	9.6650	9.200000	9.2100	-3.611%	190,327	-59.609%
2025-08-14	10.2700	10.3099	9.240000	9.5550	-9.943%	487,431	-61.068%
2025-08-13	10.0700	10.7500	10.070000	10.6100	+4.532%	289,105	-64.939%
2025-08-12	10.4000	10.4800	9.810000	10.1500	-3.333%	509,854	-63.350%
2025-08-11	9.1900	10.9700	9.160000	10.5000	+14.130%	1,129,488	-64.571%
2025-08-08	8.8700	9.2300	8.830000	9.2000	+2.336%	208,590	-59.565%
2025-08-07	8.8500	9.4600	8.850000	8.9900	-2.706%	227,483	-58.621%
2025-08-06	9.2300	10.6000	8.800000	9.2400	-0.965%	742,199	-59.740%
2025-08-05	9.4100	9.6000	9.036000	9.3300	-1.996%	221,124	-60.129%
2025-08-04	8.9000	9.8000	8.610000	9.5200	+4.501%	454,137	-60.924%
2025-08-01	9.2700	9.2700	8.515000	9.1100	-1.193%	490,004	-59.166%
2025-07-31	9.0200	10.1500	8.710000	9.2200	+4.892%	1,075,363	-59.653%
2025-07-30	9.6900	9.7500	8.700000	8.7900	-12.188%	831,202	-57.679%
2025-07-29	11.2000	11.4000	9.800000	10.0100	-14.151%	1,021,327	-62.837%
2025-07-28	12.0700	12.2500	11.660000	11.6600	-6.645%	650,246	-68.096%
2025-07-25	13.2000	13.3600	12.350000	12.4900	-8.699%	545,880	-70.216%
2025-07-24	14.0100	14.1438	13.410000	13.6800	-5.198%	484,434	-72.807%
2025-07-23	15.0900	15.1100	14.172633	14.4300	-4.752%	479,143	-74.220%
2025-07-22	14.2900	15.8000	13.670000	15.1500	+5.796%	905,706	-75.446%
2025-07-21	14.7400	15.3622	13.094600	14.3200	-2.319%	1,113,072	-74.022%
2025-07-18	16.2000	16.5300	13.700000	14.6600	-17.566%	1,103,297	-74.625%
2025-07-17	18.3000	18.9720	17.490000	17.7840	-8.519%	983,749	-79.082%
2025-07-16	19.9170	20.1600	18.900000	19.4400	-2.424%	466,934	-80.864%
2025-07-15	19.5000	20.6760	18.000000	19.9230	-0.881%	510,844	-81.328%
2025-07-14	21.1710	21.1800	18.840000	20.1000	-10.043%	714,969	-81.493%
2025-07-11	22.5000	22.9770	21.414000	22.3440	+3.704%	511,820	-83.351%
2025-07-10	26.1000	26.4000	20.700000	21.5460	-6.727%	1,623,779	-82.735%
2025-07-09	19.0530	25.4400	18.720000	23.1000	+25.735%	4,285,938	-83.896%
2025-07-08	17.4000	19.5390	17.400000	18.3720	+0.426%	414,110	-79.752%
2025-07-07	20.9520	22.2000	17.835000	18.2940	-10.587%	957,418	-79.665%
2025-07-03	21.0570	21.9000	18.975000	20.4600	+10.000%	1,603,463	-81.818%
2025-07-02	15.9000	22.5690	15.453000	18.6000	+17.938%	5,245,054	-80.000%
2025-07-01	15.2010	16.5000	15.030000	15.7710	+3.261%	463,923	-76.412%
2025-06-30	16.5000	16.7250	15.084000	15.2730	-9.187%	495,280	-75.643%
2025-06-27	17.4510	18.4530	16.500000	16.8180	-5.064%	517,988	-77.881%
2025-06-26	18.0900	18.3000	17.646000	17.7150	-3.450%	317,071	-79.001%
2025-06-25	17.6910	19.3500	17.142000	18.3480	+5.430%	695,604	-79.725%
2025-06-24	19.7460	19.9530	16.800000	17.4030	-10.229%	926,222	-78.624%
2025-06-23	21.2850	21.2850	19.050000	19.3860	-8.986%	530,989	-80.811%
2025-06-20	21.0360	22.2900	20.484000	21.3000	-1.389%	684,523	-82.535%
2025-06-18	21.0000	22.4220	20.130000	21.6000	+9.091%	921,916	-82.778%
2025-06-17	18.2610	24.0000	16.875000	19.8000	+4.200%	2,858,724	-81.212%
2025-06-16	22.6260	23.4000	18.000000	19.0020	-26.357%	3,015,185	-80.423%
2025-06-13	28.1250	29.2770	25.500000	25.8030	-21.809%	2,098,071	-85.583%
2025-06-12	33.4500	34.8000	32.700000	33.0000	-4.348%	373,829	-88.727%
2025-06-11	33.6000	37.2000	31.200000	34.5000	+3.604%	1,256,222	-89.217%
2025-06-10	31.8000	33.6000	28.800000	33.3000	+2.778%	1,392,566	-88.829%
2025-06-09	34.5000	36.6000	31.800000	32.4000	-6.087%	1,200,246	-88.519%
2025-06-06	35.7000	37.5000	33.600000	34.5000	-8.000%	1,055,913	-89.217%
2025-06-05	35.8500	39.0000	33.600000	37.5000	+3.306%	1,352,970	-90.080%
2025-06-04	37.9500	38.4000	35.400000	36.3000	-5.469%	1,131,626	-89.752%
2025-06-03	40.2000	42.9000	37.500000	38.4000	-5.185%	1,287,192	-90.313%
2025-06-02	43.0500	43.5000	37.500000	40.5000	-7.534%	1,084,925	-90.815%
2025-05-30	46.3500	49.9500	42.000000	43.8000	-8.176%	1,193,883	-91.507%
2025-05-29	44.7000	52.5000	41.400000	47.7000	+8.904%	1,769,212	-92.201%
2025-05-28	45.9000	49.2000	41.400000	43.8000	-5.195%	1,318,332	-91.507%
2025-05-27	57.9000	61.5000	44.400000	46.2000	-16.757%	1,764,804	-91.948%
2025-05-23	70.2000	78.9000	51.300000	55.5000	-14.747%	3,917,524	-93.297%
2025-05-22	51.0000	65.1000	49.500000	65.1000	+38.217%	3,354,567	-94.286%
2025-05-21	36.7500	49.5000	36.300000	47.1000	+23.622%	1,878,663	-92.102%
2025-05-20	46.9500	50.1000	35.100000	38.1000	-5.224%	2,386,588	-90.236%
2025-05-19	46.9500	49.2000	39.000000	40.2000	-18.788%	1,065,842	-90.746%
2025-05-16	53.7000	55.5000	43.500000	49.5000	-8.078%	1,020,964	-92.485%
2025-05-15	61.5000	67.2000	50.400000	53.8500	-14.524%	881,502	-93.092%
2025-05-14	74.7000	75.0000	58.200000	63.0000	-13.580%	922,192	-94.095%
2025-05-13	100.2000	103.5000	68.700000	72.9000	-22.364%	1,215,838	-94.897%
2025-05-12	70.8000	104.4000	70.500000	93.9000	+33.761%	1,546,401	-96.038%
2025-05-09	74.1000	74.4000	64.800000	70.2000	-7.143%	476,958	-94.701%
2025-05-08	76.6500	92.1000	69.300000	75.6000	+3.279%	1,346,863	-95.079%
2025-05-07	116.8500	117.0000	66.300000	73.2000	-30.682%	1,313,339	-94.918%
2025-05-06	111.0000	113.6820	103.500000	105.6000	-11.558%	187,509	-96.477%
2025-05-05	129.3060	130.4700	111.000000	119.4000	-9.132%	253,653	-96.884%
2025-05-02	152.5500	155.7000	125.400000	131.4000	-10.062%	338,771	-97.169%
2025-05-01	159.3000	171.0000	138.300000	146.1000	-9.480%	270,486	-97.454%
2025-04-30	172.5000	177.9000	150.000000	161.4000	-11.074%	280,261	-97.695%
2025-04-29	221.1000	222.3000	175.200000	181.5000	-14.909%	351,039	-97.950%
2025-04-28	312.6000	319.5000	210.000000	213.3000	-10.227%	879,243	-98.256%
2025-04-25	251.7000	255.3000	230.400000	237.6000	-8.861%	116,280	-98.434%
2025-04-24	294.3000	296.1000	253.500000	260.7000	-6.156%	197,732	-98.573%
2025-04-23	294.0000	340.5000	264.000000	277.8000	-5.799%	294,406	-98.661%
2025-04-22	361.2000	363.0000	289.500000	294.9000	-17.116%	370,139	-98.739%
2025-04-21	275.5500	495.0000	261.900000	355.8000	+74.926%	2,614,477	-98.954%
2025-04-17	248.4000	265.7970	192.600000	203.4000	-18.705%	125,155	-98.171%
2025-04-16	351.6000	351.7890	232.500000	250.2000	-31.131%	137,395	-98.513%
2025-04-15	334.5000	408.0000	312.300000	363.3000	+1.297%	102,765	-98.976%
2025-04-14	436.5000	442.4670	348.000000	358.6500	-14.668%	82,655	-98.963%
2025-04-11	483.9000	483.9000	416.100000	420.3000	-11.942%	74,318	-99.115%
2025-04-10	561.0000	584.4000	465.000000	477.3000	-12.965%	77,084	-99.221%
2025-04-09	574.2000	591.0000	517.503000	548.4000	-2.818%	59,934	-99.322%
2025-04-08	615.0000	702.0000	540.000000	564.3000	-8.999%	164,381	-99.341%
2025-04-07	568.3500	651.0000	543.000000	620.1000	+11.369%	156,251	-99.400%
2025-04-04	520.2000	687.0000	480.000000	556.8000	+0.596%	379,421	-99.332%
2025-04-03	465.1500	623.8830	462.000000	553.5000	+2.500%	325,313	-99.328%
2025-04-02	583.8000	626.4000	519.300000	540.0000	-20.354%	260,216	-99.311%
2025-04-01	966.4500	972.0000	516.639000	678.0000	-6.804%	876,969	-99.451%
2025-03-31	558.0000	903.0000	551.700000	727.5000	+39.769%	1,688,749	-99.489%
2025-03-28	486.6000	600.0000	446.100000	520.5000	+8.846%	1,425,949	-99.285%
2025-03-27	338.4000	622.2000	327.000000	478.2000	+34.401%	2,551,681	-99.222%
2025-03-26	382.8000	416.4000	319.500000	355.8000	-0.587%	1,030,048	-98.954%
2025-03-25	340.5000	590.6970	270.000000	357.9000	-14.725%	2,593,327	-98.961%
2025-03-24	120.6000	460.1820	114.750000	419.7000	+455.159%	10,157,400	-99.114%
2025-03-21	93.3000	93.9000	62.100000	75.6000	-19.231%	157,405	-95.079%
2025-03-20	103.5000	105.0000	90.450000	93.6000	-12.605%	70,526	-96.026%
2025-03-19	111.0000	112.5000	103.800000	107.1000	-2.459%	55,896	-96.527%
2025-03-18	120.6000	126.0000	109.200000	109.8000	-7.809%	77,142	-96.612%
2025-03-17	120.0000	132.8940	118.200000	119.1000	-2.217%	82,332	-96.877%
2025-03-14	128.1000	138.0000	114.300000	121.8000	+2.267%	225,120	-96.946%
2025-03-13	117.0000	133.8000	116.109000	119.1000	+0.253%	103,326	-96.877%
2025-03-12	121.2000	130.5000	112.500000	118.8000	-1.000%	78,605	-96.869%
2025-03-11	127.3500	138.6000	115.503000	120.0000	+8.108%	450,674	-96.900%
2025-03-10	122.4000	123.0000	107.100000	111.0000	-8.979%	35,270	-96.649%
2025-03-07	132.0000	144.0000	120.600000	121.9500	-8.857%	61,610	-96.950%
2025-03-06	139.8000	146.4000	129.300000	133.8000	-8.980%	64,960	-97.220%
2025-03-05	121.5000	163.5000	120.900000	147.0000	+18.072%	330,999	-97.469%
2025-03-04	100.8000	132.6000	100.800000	124.5000	+8.073%	128,060	-97.012%
2025-03-03	123.3060	125.4000	111.300000	115.2000	-7.914%	109,986	-96.771%
2025-02-28	137.1000	142.2000	123.300000	125.1000	-3.695%	139,282	-97.026%
2025-02-27	133.8000	172.2000	121.500000	129.9000	-0.688%	773,454	-97.136%
2025-02-26	135.9000	152.7000	129.000000	130.8000	-4.176%	353,198	-97.156%
2025-02-25	117.0000	159.0000	115.500000	136.5000	-0.219%	798,057	-97.275%
2025-02-24	224.8500	227.0970	120.000000	136.8000	-28.302%	1,845,956	-97.281%
2025-02-21	93.9030	351.3000	79.500000	190.8000	+453.043%	17,717,849	-98.050%
2025-02-20	36.3000	37.2000	33.300000	34.5000	-4.959%	934,642	-89.217%
2025-02-19	38.1000	38.5500	36.300000	36.3000	-5.469%	38,059	-89.752%
2025-02-18	37.8000	40.1970	37.500000	38.4000	+1.587%	39,875	-90.313%
2025-02-14	39.0000	39.6000	37.200000	37.8000	-2.326%	35,296	-90.159%
2025-02-13	37.2000	39.0000	36.300000	38.7000	+5.738%	57,405	-90.388%
2025-02-12	36.0000	39.0000	35.700000	36.6000	-0.813%	46,412	-89.836%
2025-02-11	39.9000	40.2000	36.600000	36.9000	-7.519%	56,730	-89.919%
2025-02-10	42.0000	43.5000	39.600000	39.9000	-3.623%	65,879	-90.677%
2025-02-07	43.5000	44.7000	41.400000	41.4000	-5.479%	48,564	-91.014%
2025-02-06	45.0000	45.6030	43.500000	43.8000	-3.947%	36,658	-91.507%
2025-02-05	46.5000	47.6100	44.400000	45.6000	-3.797%	38,336	-91.842%
2025-02-04	43.5000	52.2000	43.500000	47.4000	+8.219%	95,952	-92.152%
2025-02-03	44.7000	44.9970	41.550000	43.8000	-5.806%	57,782	-91.507%
2025-01-31	47.7000	48.9000	46.200000	46.5000	-1.899%	44,952	-92.000%
2025-01-30	51.0000	52.2000	45.900000	47.4000	-9.195%	68,252	-92.152%
2025-01-29	52.5000	57.3000	51.900000	52.2000	-10.309%	93,425	-92.874%
2025-01-28	55.5000	60.9000	51.000000	58.2000	+6.011%	184,365	-93.608%
2025-01-27	67.8000	72.3000	51.750000	54.9000	+20.395%	2,375,802	-93.224%
2025-01-24	44.7000	47.1000	44.100000	45.6000	+2.703%	45,711	-91.842%
2025-01-23	47.4000	48.0210	43.200000	44.4000	-7.500%	47,210	-91.622%
2025-01-22	47.1000	50.3970	46.500000	48.0000	+1.266%	42,682	-92.250%
2025-01-21	50.7000	50.8500	46.800000	47.4000	-7.602%	50,283	-92.152%
2025-01-17	50.7000	53.4000	49.497000	51.3000	+0.588%	62,334	-92.749%
2025-01-16	53.1000	56.7000	50.100000	51.0000	-3.409%	93,891	-92.706%
2025-01-15	55.5000	57.6000	52.500000	52.8000	-3.825%	53,258	-92.955%
2025-01-14	59.1000	60.2970	53.700000	54.9000	-5.181%	47,261	-93.224%
2025-01-13	60.0000	63.0000	55.200000	57.9000	-5.854%	58,524	-93.575%
2025-01-10	66.9000	69.6000	60.600000	61.5000	-2.844%	66,700	-93.951%
2025-01-08	67.5000	69.6000	61.200000	63.3000	-15.936%	92,684	-94.123%
2025-01-07	76.8000	86.4000	69.000000	75.3000	-5.283%	107,187	-95.060%
2025-01-06	87.9000	89.4000	76.200000	79.5000	-10.169%	138,257	-95.321%
2025-01-03	103.2000	103.2000	85.500000	88.5000	-17.135%	172,371	-95.797%
2025-01-02	140.1000	145.2000	102.600000	106.8000	-5.319%	362,980	-96.517%
2024-12-31	207.0000	230.7000	103.500000	112.8000	-7.617%	1,147,494	-96.702%
2024-12-30	103.2000	124.2000	90.300000	122.1000	+37.966%	303,080	-96.953%
2024-12-27	81.9000	94.5000	73.200000	88.5000	+3.509%	151,384	-95.797%
2024-12-26	53.1000	85.8000	49.668000	85.5000	+62.857%	345,526	-95.649%
2024-12-24	53.7000	55.2000	50.700000	52.5000	-2.778%	27,468	-92.914%
2024-12-23	57.3000	58.0080	52.500000	54.0000	-0.552%	49,699	-93.111%
2024-12-20	57.3000	58.2000	53.100000	54.3000	-8.122%	44,566	-93.149%
2024-12-19	59.1000	66.2970	55.800000	59.1000	+8.242%	92,747	-93.706%
2024-12-18	63.0000	63.0000	52.500000	54.6000	-12.500%	93,315	-93.187%
2024-12-17	67.2000	67.8300	58.950000	62.4000	-6.306%	55,871	-94.038%
2024-12-16	67.2000	68.3970	56.400000	66.6000	-5.532%	69,466	-94.414%
2024-12-13	77.7000	115.2000	70.500000	70.5000	-8.915%	299,886	-94.723%
2024-12-12	87.1800	89.4000	72.000000	77.4000	-4.586%	25,299	-95.194%
2024-12-11	90.8400	91.9800	81.000000	81.1200	-10.700%	30,255	-95.414%
2024-12-10	101.8200	101.8200	89.400000	90.8400	-9.341%	30,381	-95.905%
2024-12-09	108.1200	109.2000	99.000000	100.2000	-2.339%	29,618	-96.287%
2024-12-06	108.9600	117.0000	101.400000	102.6000	-2.397%	32,954	-96.374%
2024-12-05	108.1800	112.2000	103.200000	105.1200	-4.627%	20,107	-96.461%
2024-12-04	114.0000	121.0200	108.000000	110.2200	-2.907%	21,385	-96.625%
2024-12-03	124.9200	127.6200	109.800000	113.5200	-18.448%	30,733	-96.723%
2024-12-02	106.3200	146.2800	106.260000	139.2000	+33.641%	122,608	-97.328%
2024-11-29	102.6000	110.5800	102.600000	104.1600	+1.520%	13,389	-96.429%
2024-11-27	106.8600	110.5800	102.300000	102.6000	-3.825%	14,227	-96.374%
2024-11-26	115.2000	116.8800	103.800000	106.6800	-8.398%	17,187	-96.513%
2024-11-25	123.0000	135.5400	116.340000	116.4600	-5.317%	39,306	-96.806%
2024-11-22	102.0000	136.0200	98.580000	123.0000	+21.517%	73,224	-96.976%
2024-11-21	100.2600	103.8600	99.900000	101.2200	+0.178%	9,019	-96.325%
2024-11-20	100.8000	108.7800	99.420000	101.0400	+0.718%	13,607	-96.318%
2024-11-19	106.3200	107.4600	98.640000	100.3200	-6.696%	16,558	-96.292%
2024-11-18	111.3000	115.1400	105.900000	107.5200	-5.833%	10,735	-96.540%
2024-11-15	119.7600	119.7600	108.840000	114.1800	-0.366%	13,112	-96.742%
2024-11-14	115.2000	120.0000	114.060000	114.6000	-0.521%	10,049	-96.754%
2024-11-13	120.1800	121.5000	109.440000	115.2000	-4.335%	19,157	-96.771%
2024-11-12	124.7400	124.8000	120.120000	120.4200	-4.429%	10,976	-96.911%
2024-11-11	127.5000	128.2200	120.900000	126.0000	-0.474%	15,421	-97.048%
2024-11-08	127.8000	130.6800	123.300000	126.6000	+0.238%	12,151	-97.062%
2024-11-07	124.2600	133.2000	121.500000	126.3000	+4.726%	19,791	-97.055%
2024-11-06	123.0000	123.1200	117.600000	120.6000	-2.758%	15,881	-96.915%
2024-11-05	129.0000	130.8000	123.420000	124.0200	-2.546%	10,382	-97.000%
2024-11-04	134.1000	134.1000	124.020000	127.2600	-4.373%	10,998	-97.077%
2024-11-01	123.6000	140.9400	123.480000	133.0800	+7.670%	30,765	-97.205%
2024-10-31	127.8600	128.7600	120.300000	123.6000	-3.332%	14,393	-96.990%
2024-10-30	135.0000	138.3000	126.000000	127.8600	-5.289%	15,911	-97.091%
2024-10-29	144.4200	144.5400	132.660000	135.0000	-6.093%	17,351	-97.244%
2024-10-28	139.8000	152.6400	136.320000	143.7600	+3.320%	20,327	-97.412%
2024-10-25	145.5000	156.2400	135.360000	139.1400	-8.086%	25,177	-97.326%
2024-10-24	155.4000	162.0000	145.860000	151.3800	-13.714%	29,176	-97.543%
2024-10-23	178.8600	185.4000	174.000000	175.4400	-7.760%	28,494	-97.880%
2024-10-22	184.5000	193.2000	181.440000	190.2000	+2.889%	19,328	-98.044%
2024-10-21	197.8200	197.8800	181.260000	184.8600	+1.683%	18,804	-97.988%
2024-10-18	179.9400	201.6000	174.000000	181.8000	+0.464%	28,893	-97.954%
2024-10-17	187.1400	190.9200	172.500000	180.9600	-7.143%	24,418	-97.944%
2024-10-16	206.7600	211.8000	184.140000	194.8800	-4.330%	29,801	-98.091%
2024-10-15	216.0000	242.7600	198.000000	203.7000	-8.981%	66,473	-98.174%
2024-10-14	194.9400	246.0000	187.080000	223.8000	+9.867%	99,036	-98.338%
2024-10-11	211.2000	246.6000	180.120000	203.7000	-9.370%	91,594	-98.174%
2024-10-10	152.0400	262.2000	151.800000	224.7600	+48.651%	339,659	-98.345%
2024-10-09	134.1000	153.0000	128.400000	151.2000	+2.983%	63,578	-97.540%
2024-10-08	162.0000	163.7400	142.800000	146.8200	-14.679%	49,957	-97.466%
2024-10-07	196.8000	196.8000	165.300000	172.0800	-10.179%	53,683	-97.838%
2024-10-04	196.2000	210.4760	168.000000	191.5800	-9.031%	71,102	-98.058%
2024-10-03	215.7000	252.0000	201.000000	210.6000	+13.226%	273,052	-98.234%
2024-10-02	164.4000	186.0000	157.740000	186.0000	+22.047%	119,195	-98.000%
2024-10-01	167.8200	178.5000	141.600000	152.4000	+0.514%	101,493	-97.559%
2024-09-30	144.0000	159.6600	142.800000	151.6200	+8.782%	77,944	-97.546%
2024-09-27	144.0000	147.7200	132.600000	139.3800	-2.803%	42,015	-97.331%
2024-09-26	150.0000	159.0000	138.000000	143.4000	-11.481%	52,412	-97.406%
2024-09-25	162.3600	169.5000	141.000000	162.0000	+24.884%	237,158	-97.704%
2024-09-24	138.0000	147.0000	124.320000	129.7200	+8.972%	157,306	-97.132%
2024-09-23	123.0000	128.5200	114.240000	119.0400	-1.685%	36,140	-96.875%
2024-09-20	126.8400	139.2000	118.200000	121.0800	-3.399%	34,512	-96.928%
2024-09-19	124.2000	142.5000	116.820000	125.3400	+0.481%	53,816	-97.032%
2024-09-18	144.0000	147.0000	121.380000	124.7400	-12.976%	40,671	-97.018%
2024-09-17	162.4800	186.7800	141.360000	143.3400	-14.373%	53,606	-97.405%
2024-09-16	139.2000	224.4000	139.200000	167.4000	+20.518%	342,523	-97.778%
2024-09-13	144.0000	147.3000	138.660000	138.9000	-8.426%	24,444	-97.322%
2024-09-12	168.0000	168.0000	150.000000	151.6800	-7.704%	23,032	-97.547%
2024-09-11	174.1200	174.5400	154.320000	164.3400	-4.063%	21,259	-97.736%
2024-09-10	191.2800	191.2800	168.000000	171.3000	-9.394%	21,630	-97.828%
2024-09-09	197.7000	199.8000	186.000000	189.0600	-5.033%	17,884	-98.032%
2024-09-06	219.0000	219.4200	192.000000	199.0800	-10.494%	18,766	-98.131%
2024-09-05	230.3400	231.4200	217.740000	222.4200	-5.914%	11,488	-98.327%
2024-09-04	226.8000	252.0000	210.000000	236.4000	+0.127%	18,300	-98.426%
2024-09-03	228.0000	248.9400	219.000000	236.1000	+5.468%	16,606	-98.424%
2024-08-30	247.2000	247.2000	216.000000	223.8600	-7.419%	19,344	-98.338%
2024-08-29	257.7600	268.0200	234.120000	241.8000	-6.192%	17,727	-98.462%
2024-08-28	297.4800	300.0000	255.720000	257.7600	-11.240%	18,306	-98.557%
2024-08-27	289.4400	326.3400	283.020000	290.4000	-2.459%	17,993	-98.719%
2024-08-26	312.0000	314.2200	291.360000	297.7200	-3.763%	14,220	-98.751%
2024-08-23	375.6000	384.0000	301.800000	309.3600	-9.385%	49,745	-98.798%
2024-08-22	300.0000	348.0000	300.000000	341.4000	+12.451%	33,140	-98.910%
2024-08-21	300.0000	315.0000	270.780000	303.6000	-5.509%	21,983	-98.775%
2024-08-20	420.0000	461.7000	297.000000	321.3000	-2.654%	77,932	-98.842%
2024-08-19	291.3000	354.0000	258.000000	330.0600	+11.582%	46,237	-98.873%
2024-08-16	327.0000	327.0000	288.000000	295.8000	-9.773%	13,461	-98.742%
2024-08-15	360.0000	365.4000	313.320000	327.8400	-9.326%	11,995	-98.865%

.dark-mode .lBChmS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lBChmS{ color: #333333; background-color: white; border: 2px solid #333333; }MLGOMicroAlgo, Inc.stock NASDAQ

MLGO
MicroAlgo, Inc.
stock NASDAQ