Dark

MLGO
MicroAlgo, Inc.
stock NASDAQ

At Close

Aug 29, 2025 3:59:30 PM EDT

8.71USD-4.075%(-0.37)173,473

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 29, 2025 9:16:30 AM EDT

9.08USD0.000%(0.00)11,368

After-hours

Aug 29, 2025 4:40:30 PM EDT

8.70USD-0.115%(-0.01)799

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	9.0000	9.0300	8.690000	8.6900	-4.295%	173,473	0.000%
2025-08-28	8.8600	9.0800	8.760000	9.0800	+3.299%	199,831	-4.295%
2025-08-27	8.4500	9.4600	8.410100	8.7900	+3.534%	511,411	-1.138%
2025-08-26	8.7700	9.0600	8.310000	8.4900	-2.414%	284,848	+2.356%
2025-08-25	9.0500	9.5000	8.660000	8.7000	-4.079%	331,699	-0.115%
2025-08-22	8.5100	9.0800	8.500100	9.0700	+4.734%	231,845	-4.190%
2025-08-21	8.3900	8.7893	8.170000	8.6600	+4.970%	265,325	+0.346%
2025-08-20	8.3000	8.5550	8.130000	8.2500	-0.602%	264,529	+5.333%
2025-08-19	8.9200	9.3100	8.300000	8.3000	-6.532%	415,031	+4.699%
2025-08-18	9.2000	9.2000	8.800000	8.8800	-3.583%	261,912	-2.140%
2025-08-15	9.5600	9.6650	9.200000	9.2100	-3.611%	190,327	-5.646%
2025-08-14	10.2700	10.3099	9.240000	9.5550	-9.943%	487,431	-9.053%
2025-08-13	10.0700	10.7500	10.070000	10.6100	+4.532%	289,105	-18.096%
2025-08-12	10.4000	10.4800	9.810000	10.1500	-3.333%	509,854	-14.384%
2025-08-11	9.1900	10.9700	9.160000	10.5000	+14.130%	1,129,488	-17.238%
2025-08-08	8.8700	9.2300	8.830000	9.2000	+2.336%	208,590	-5.543%
2025-08-07	8.8500	9.4600	8.850000	8.9900	-2.706%	227,483	-3.337%
2025-08-06	9.2300	10.6000	8.800000	9.2400	-0.965%	742,199	-5.952%
2025-08-05	9.4100	9.6000	9.036000	9.3300	-1.996%	221,124	-6.860%
2025-08-04	8.9000	9.8000	8.610000	9.5200	+4.501%	454,137	-8.718%
2025-08-01	9.2700	9.2700	8.515000	9.1100	-1.193%	490,004	-4.610%
2025-07-31	9.0200	10.1500	8.710000	9.2200	+4.892%	1,075,363	-5.748%
2025-07-30	9.6900	9.7500	8.700000	8.7900	-12.188%	831,202	-1.138%
2025-07-29	11.2000	11.4000	9.800000	10.0100	-14.151%	1,021,327	-13.187%
2025-07-28	12.0700	12.2500	11.660000	11.6600	-6.645%	650,246	-25.472%
2025-07-25	13.2000	13.3600	12.350000	12.4900	-8.699%	545,880	-30.424%
2025-07-24	14.0100	14.1438	13.410000	13.6800	-5.198%	484,434	-36.477%
2025-07-23	15.0900	15.1100	14.172633	14.4300	-4.752%	479,143	-39.778%
2025-07-22	14.2900	15.8000	13.670000	15.1500	+5.796%	905,706	-42.640%
2025-07-21	14.7400	15.3622	13.094600	14.3200	-2.319%	1,113,072	-39.316%
2025-07-18	16.2000	16.5300	13.700000	14.6600	-17.566%	1,103,297	-40.723%
2025-07-17	18.3000	18.9720	17.490000	17.7840	-8.519%	983,749	-51.136%
2025-07-16	19.9170	20.1600	18.900000	19.4400	-2.424%	466,934	-55.298%
2025-07-15	19.5000	20.6760	18.000000	19.9230	-0.881%	510,844	-56.382%
2025-07-14	21.1710	21.1800	18.840000	20.1000	-10.043%	714,969	-56.766%
2025-07-11	22.5000	22.9770	21.414000	22.3440	+3.704%	511,820	-61.108%
2025-07-10	26.1000	26.4000	20.700000	21.5460	-6.727%	1,623,779	-59.668%
2025-07-09	19.0530	25.4400	18.720000	23.1000	+25.735%	4,285,938	-62.381%
2025-07-08	17.4000	19.5390	17.400000	18.3720	+0.426%	414,110	-52.700%
2025-07-07	20.9520	22.2000	17.835000	18.2940	-10.587%	957,418	-52.498%
2025-07-03	21.0570	21.9000	18.975000	20.4600	+10.000%	1,603,463	-57.527%
2025-07-02	15.9000	22.5690	15.453000	18.6000	+17.938%	5,245,054	-53.280%
2025-07-01	15.2010	16.5000	15.030000	15.7710	+3.261%	463,923	-44.899%
2025-06-30	16.5000	16.7250	15.084000	15.2730	-9.187%	495,280	-43.102%
2025-06-27	17.4510	18.4530	16.500000	16.8180	-5.064%	517,988	-48.329%
2025-06-26	18.0900	18.3000	17.646000	17.7150	-3.450%	317,071	-50.946%
2025-06-25	17.6910	19.3500	17.142000	18.3480	+5.430%	695,604	-52.638%
2025-06-24	19.7460	19.9530	16.800000	17.4030	-10.229%	926,222	-50.066%
2025-06-23	21.2850	21.2850	19.050000	19.3860	-8.986%	530,989	-55.174%
2025-06-20	21.0360	22.2900	20.484000	21.3000	-1.389%	684,523	-59.202%
2025-06-18	21.0000	22.4220	20.130000	21.6000	+9.091%	921,916	-59.769%
2025-06-17	18.2610	24.0000	16.875000	19.8000	+4.200%	2,858,724	-56.111%
2025-06-16	22.6260	23.4000	18.000000	19.0020	-26.357%	3,015,185	-54.268%
2025-06-13	28.1250	29.2770	25.500000	25.8030	-21.809%	2,098,071	-66.322%
2025-06-12	33.4500	34.8000	32.700000	33.0000	-4.348%	373,829	-73.667%
2025-06-11	33.6000	37.2000	31.200000	34.5000	+3.604%	1,256,222	-74.812%
2025-06-10	31.8000	33.6000	28.800000	33.3000	+2.778%	1,392,566	-73.904%
2025-06-09	34.5000	36.6000	31.800000	32.4000	-6.087%	1,200,246	-73.179%
2025-06-06	35.7000	37.5000	33.600000	34.5000	-8.000%	1,055,913	-74.812%
2025-06-05	35.8500	39.0000	33.600000	37.5000	+3.306%	1,352,970	-76.827%
2025-06-04	37.9500	38.4000	35.400000	36.3000	-5.469%	1,131,626	-76.061%
2025-06-03	40.2000	42.9000	37.500000	38.4000	-5.185%	1,287,192	-77.370%
2025-06-02	43.0500	43.5000	37.500000	40.5000	-7.534%	1,084,925	-78.543%
2025-05-30	46.3500	49.9500	42.000000	43.8000	-8.176%	1,193,883	-80.160%
2025-05-29	44.7000	52.5000	41.400000	47.7000	+8.904%	1,769,212	-81.782%
2025-05-28	45.9000	49.2000	41.400000	43.8000	-5.195%	1,318,332	-80.160%
2025-05-27	57.9000	61.5000	44.400000	46.2000	-16.757%	1,764,804	-81.190%
2025-05-23	70.2000	78.9000	51.300000	55.5000	-14.747%	3,917,524	-84.342%
2025-05-22	51.0000	65.1000	49.500000	65.1000	+38.217%	3,354,567	-86.651%
2025-05-21	36.7500	49.5000	36.300000	47.1000	+23.622%	1,878,663	-81.550%
2025-05-20	46.9500	50.1000	35.100000	38.1000	-5.224%	2,386,588	-77.192%
2025-05-19	46.9500	49.2000	39.000000	40.2000	-18.788%	1,065,842	-78.383%
2025-05-16	53.7000	55.5000	43.500000	49.5000	-8.078%	1,020,964	-82.444%
2025-05-15	61.5000	67.2000	50.400000	53.8500	-14.524%	881,502	-83.863%
2025-05-14	74.7000	75.0000	58.200000	63.0000	-13.580%	922,192	-86.206%
2025-05-13	100.2000	103.5000	68.700000	72.9000	-22.364%	1,215,838	-88.080%
2025-05-12	70.8000	104.4000	70.500000	93.9000	+33.761%	1,546,401	-90.745%
2025-05-09	74.1000	74.4000	64.800000	70.2000	-7.143%	476,958	-87.621%
2025-05-08	76.6500	92.1000	69.300000	75.6000	+3.279%	1,346,863	-88.505%
2025-05-07	116.8500	117.0000	66.300000	73.2000	-30.682%	1,313,339	-88.128%
2025-05-06	111.0000	113.6820	103.500000	105.6000	-11.558%	187,509	-91.771%
2025-05-05	129.3060	130.4700	111.000000	119.4000	-9.132%	253,653	-92.722%
2025-05-02	152.5500	155.7000	125.400000	131.4000	-10.062%	338,771	-93.387%
2025-05-01	159.3000	171.0000	138.300000	146.1000	-9.480%	270,486	-94.052%
2025-04-30	172.5000	177.9000	150.000000	161.4000	-11.074%	280,261	-94.616%
2025-04-29	221.1000	222.3000	175.200000	181.5000	-14.909%	351,039	-95.212%
2025-04-28	312.6000	319.5000	210.000000	213.3000	-10.227%	879,243	-95.926%
2025-04-25	251.7000	255.3000	230.400000	237.6000	-8.861%	116,280	-96.343%
2025-04-24	294.3000	296.1000	253.500000	260.7000	-6.156%	197,732	-96.667%
2025-04-23	294.0000	340.5000	264.000000	277.8000	-5.799%	294,406	-96.872%
2025-04-22	361.2000	363.0000	289.500000	294.9000	-17.116%	370,139	-97.053%
2025-04-21	275.5500	495.0000	261.900000	355.8000	+74.926%	2,614,477	-97.558%
2025-04-17	248.4000	265.7970	192.600000	203.4000	-18.705%	125,155	-95.728%
2025-04-16	351.6000	351.7890	232.500000	250.2000	-31.131%	137,395	-96.527%
2025-04-15	334.5000	408.0000	312.300000	363.3000	+1.297%	102,765	-97.608%
2025-04-14	436.5000	442.4670	348.000000	358.6500	-14.668%	82,655	-97.577%
2025-04-11	483.9000	483.9000	416.100000	420.3000	-11.942%	74,318	-97.932%
2025-04-10	561.0000	584.4000	465.000000	477.3000	-12.965%	77,084	-98.179%
2025-04-09	574.2000	591.0000	517.503000	548.4000	-2.818%	59,934	-98.415%
2025-04-08	615.0000	702.0000	540.000000	564.3000	-8.999%	164,381	-98.460%
2025-04-07	568.3500	651.0000	543.000000	620.1000	+11.369%	156,251	-98.599%
2025-04-04	520.2000	687.0000	480.000000	556.8000	+0.596%	379,421	-98.439%
2025-04-03	465.1500	623.8830	462.000000	553.5000	+2.500%	325,313	-98.430%
2025-04-02	583.8000	626.4000	519.300000	540.0000	-20.354%	260,216	-98.391%
2025-04-01	966.4500	972.0000	516.639000	678.0000	-6.804%	876,969	-98.718%
2025-03-31	558.0000	903.0000	551.700000	727.5000	+39.769%	1,688,749	-98.805%
2025-03-28	486.6000	600.0000	446.100000	520.5000	+8.846%	1,425,949	-98.330%
2025-03-27	338.4000	622.2000	327.000000	478.2000	+34.401%	2,551,681	-98.183%
2025-03-26	382.8000	416.4000	319.500000	355.8000	-0.587%	1,030,048	-97.558%
2025-03-25	340.5000	590.6970	270.000000	357.9000	-14.725%	2,593,327	-97.572%
2025-03-24	120.6000	460.1820	114.750000	419.7000	+455.159%	10,157,400	-97.929%
2025-03-21	93.3000	93.9000	62.100000	75.6000	-19.231%	157,405	-88.505%
2025-03-20	103.5000	105.0000	90.450000	93.6000	-12.605%	70,526	-90.716%
2025-03-19	111.0000	112.5000	103.800000	107.1000	-2.459%	55,896	-91.886%
2025-03-18	120.6000	126.0000	109.200000	109.8000	-7.809%	77,142	-92.086%
2025-03-17	120.0000	132.8940	118.200000	119.1000	-2.217%	82,332	-92.704%
2025-03-14	128.1000	138.0000	114.300000	121.8000	+2.267%	225,120	-92.865%
2025-03-13	117.0000	133.8000	116.109000	119.1000	+0.253%	103,326	-92.704%
2025-03-12	121.2000	130.5000	112.500000	118.8000	-1.000%	78,605	-92.685%
2025-03-11	127.3500	138.6000	115.503000	120.0000	+8.108%	450,674	-92.758%
2025-03-10	122.4000	123.0000	107.100000	111.0000	-8.979%	35,270	-92.171%
2025-03-07	132.0000	144.0000	120.600000	121.9500	-8.857%	61,610	-92.874%
2025-03-06	139.8000	146.4000	129.300000	133.8000	-8.980%	64,960	-93.505%
2025-03-05	121.5000	163.5000	120.900000	147.0000	+18.072%	330,999	-94.088%
2025-03-04	100.8000	132.6000	100.800000	124.5000	+8.073%	128,060	-93.020%
2025-03-03	123.3060	125.4000	111.300000	115.2000	-7.914%	109,986	-92.457%
2025-02-28	137.1000	142.2000	123.300000	125.1000	-3.695%	139,282	-93.054%
2025-02-27	133.8000	172.2000	121.500000	129.9000	-0.688%	773,454	-93.310%
2025-02-26	135.9000	152.7000	129.000000	130.8000	-4.176%	353,198	-93.356%
2025-02-25	117.0000	159.0000	115.500000	136.5000	-0.219%	798,057	-93.634%
2025-02-24	224.8500	227.0970	120.000000	136.8000	-28.302%	1,845,956	-93.648%
2025-02-21	93.9030	351.3000	79.500000	190.8000	+453.043%	17,717,849	-95.445%
2025-02-20	36.3000	37.2000	33.300000	34.5000	-4.959%	934,642	-74.812%
2025-02-19	38.1000	38.5500	36.300000	36.3000	-5.469%	38,059	-76.061%
2025-02-18	37.8000	40.1970	37.500000	38.4000	+1.587%	39,875	-77.370%
2025-02-14	39.0000	39.6000	37.200000	37.8000	-2.326%	35,296	-77.011%
2025-02-13	37.2000	39.0000	36.300000	38.7000	+5.738%	57,405	-77.545%
2025-02-12	36.0000	39.0000	35.700000	36.6000	-0.813%	46,412	-76.257%
2025-02-11	39.9000	40.2000	36.600000	36.9000	-7.519%	56,730	-76.450%
2025-02-10	42.0000	43.5000	39.600000	39.9000	-3.623%	65,879	-78.221%
2025-02-07	43.5000	44.7000	41.400000	41.4000	-5.479%	48,564	-79.010%
2025-02-06	45.0000	45.6030	43.500000	43.8000	-3.947%	36,658	-80.160%
2025-02-05	46.5000	47.6100	44.400000	45.6000	-3.797%	38,336	-80.943%
2025-02-04	43.5000	52.2000	43.500000	47.4000	+8.219%	95,952	-81.667%
2025-02-03	44.7000	44.9970	41.550000	43.8000	-5.806%	57,782	-80.160%
2025-01-31	47.7000	48.9000	46.200000	46.5000	-1.899%	44,952	-81.312%
2025-01-30	51.0000	52.2000	45.900000	47.4000	-9.195%	68,252	-81.667%
2025-01-29	52.5000	57.3000	51.900000	52.2000	-10.309%	93,425	-83.352%
2025-01-28	55.5000	60.9000	51.000000	58.2000	+6.011%	184,365	-85.069%
2025-01-27	67.8000	72.3000	51.750000	54.9000	+20.395%	2,375,802	-84.171%
2025-01-24	44.7000	47.1000	44.100000	45.6000	+2.703%	45,711	-80.943%
2025-01-23	47.4000	48.0210	43.200000	44.4000	-7.500%	47,210	-80.428%
2025-01-22	47.1000	50.3970	46.500000	48.0000	+1.266%	42,682	-81.896%
2025-01-21	50.7000	50.8500	46.800000	47.4000	-7.602%	50,283	-81.667%
2025-01-17	50.7000	53.4000	49.497000	51.3000	+0.588%	62,334	-83.060%
2025-01-16	53.1000	56.7000	50.100000	51.0000	-3.409%	93,891	-82.961%
2025-01-15	55.5000	57.6000	52.500000	52.8000	-3.825%	53,258	-83.542%
2025-01-14	59.1000	60.2970	53.700000	54.9000	-5.181%	47,261	-84.171%
2025-01-13	60.0000	63.0000	55.200000	57.9000	-5.854%	58,524	-84.991%
2025-01-10	66.9000	69.6000	60.600000	61.5000	-2.844%	66,700	-85.870%
2025-01-08	67.5000	69.6000	61.200000	63.3000	-15.936%	92,684	-86.272%
2025-01-07	76.8000	86.4000	69.000000	75.3000	-5.283%	107,187	-88.459%
2025-01-06	87.9000	89.4000	76.200000	79.5000	-10.169%	138,257	-89.069%
2025-01-03	103.2000	103.2000	85.500000	88.5000	-17.135%	172,371	-90.181%
2025-01-02	140.1000	145.2000	102.600000	106.8000	-5.319%	362,980	-91.863%
2024-12-31	207.0000	230.7000	103.500000	112.8000	-7.617%	1,147,494	-92.296%
2024-12-30	103.2000	124.2000	90.300000	122.1000	+37.966%	303,080	-92.883%
2024-12-27	81.9000	94.5000	73.200000	88.5000	+3.509%	151,384	-90.181%
2024-12-26	53.1000	85.8000	49.668000	85.5000	+62.857%	345,526	-89.836%
2024-12-24	53.7000	55.2000	50.700000	52.5000	-2.778%	27,468	-83.448%
2024-12-23	57.3000	58.0080	52.500000	54.0000	-0.552%	49,699	-83.907%
2024-12-20	57.3000	58.2000	53.100000	54.3000	-8.122%	44,566	-83.996%
2024-12-19	59.1000	66.2970	55.800000	59.1000	+8.242%	92,747	-85.296%
2024-12-18	63.0000	63.0000	52.500000	54.6000	-12.500%	93,315	-84.084%
2024-12-17	67.2000	67.8300	58.950000	62.4000	-6.306%	55,871	-86.074%
2024-12-16	67.2000	68.3970	56.400000	66.6000	-5.532%	69,466	-86.952%
2024-12-13	77.7000	115.2000	70.500000	70.5000	-8.915%	299,886	-87.674%
2024-12-12	87.1800	89.4000	72.000000	77.4000	-4.586%	25,299	-88.773%
2024-12-11	90.8400	91.9800	81.000000	81.1200	-10.700%	30,255	-89.287%
2024-12-10	101.8200	101.8200	89.400000	90.8400	-9.341%	30,381	-90.434%
2024-12-09	108.1200	109.2000	99.000000	100.2000	-2.339%	29,618	-91.327%
2024-12-06	108.9600	117.0000	101.400000	102.6000	-2.397%	32,954	-91.530%
2024-12-05	108.1800	112.2000	103.200000	105.1200	-4.627%	20,107	-91.733%
2024-12-04	114.0000	121.0200	108.000000	110.2200	-2.907%	21,385	-92.116%
2024-12-03	124.9200	127.6200	109.800000	113.5200	-18.448%	30,733	-92.345%
2024-12-02	106.3200	146.2800	106.260000	139.2000	+33.641%	122,608	-93.757%
2024-11-29	102.6000	110.5800	102.600000	104.1600	+1.520%	13,389	-91.657%
2024-11-27	106.8600	110.5800	102.300000	102.6000	-3.825%	14,227	-91.530%
2024-11-26	115.2000	116.8800	103.800000	106.6800	-8.398%	17,187	-91.854%
2024-11-25	123.0000	135.5400	116.340000	116.4600	-5.317%	39,306	-92.538%
2024-11-22	102.0000	136.0200	98.580000	123.0000	+21.517%	73,224	-92.935%
2024-11-21	100.2600	103.8600	99.900000	101.2200	+0.178%	9,019	-91.415%
2024-11-20	100.8000	108.7800	99.420000	101.0400	+0.718%	13,607	-91.399%
2024-11-19	106.3200	107.4600	98.640000	100.3200	-6.696%	16,558	-91.338%
2024-11-18	111.3000	115.1400	105.900000	107.5200	-5.833%	10,735	-91.918%
2024-11-15	119.7600	119.7600	108.840000	114.1800	-0.366%	13,112	-92.389%
2024-11-14	115.2000	120.0000	114.060000	114.6000	-0.521%	10,049	-92.417%
2024-11-13	120.1800	121.5000	109.440000	115.2000	-4.335%	19,157	-92.457%
2024-11-12	124.7400	124.8000	120.120000	120.4200	-4.429%	10,976	-92.784%
2024-11-11	127.5000	128.2200	120.900000	126.0000	-0.474%	15,421	-93.103%
2024-11-08	127.8000	130.6800	123.300000	126.6000	+0.238%	12,151	-93.136%
2024-11-07	124.2600	133.2000	121.500000	126.3000	+4.726%	19,791	-93.120%
2024-11-06	123.0000	123.1200	117.600000	120.6000	-2.758%	15,881	-92.794%
2024-11-05	129.0000	130.8000	123.420000	124.0200	-2.546%	10,382	-92.993%
2024-11-04	134.1000	134.1000	124.020000	127.2600	-4.373%	10,998	-93.171%
2024-11-01	123.6000	140.9400	123.480000	133.0800	+7.670%	30,765	-93.470%
2024-10-31	127.8600	128.7600	120.300000	123.6000	-3.332%	14,393	-92.969%
2024-10-30	135.0000	138.3000	126.000000	127.8600	-5.289%	15,911	-93.204%
2024-10-29	144.4200	144.5400	132.660000	135.0000	-6.093%	17,351	-93.563%
2024-10-28	139.8000	152.6400	136.320000	143.7600	+3.320%	20,327	-93.955%
2024-10-25	145.5000	156.2400	135.360000	139.1400	-8.086%	25,177	-93.754%
2024-10-24	155.4000	162.0000	145.860000	151.3800	-13.714%	29,176	-94.259%
2024-10-23	178.8600	185.4000	174.000000	175.4400	-7.760%	28,494	-95.047%
2024-10-22	184.5000	193.2000	181.440000	190.2000	+2.889%	19,328	-95.431%
2024-10-21	197.8200	197.8800	181.260000	184.8600	+1.683%	18,804	-95.299%
2024-10-18	179.9400	201.6000	174.000000	181.8000	+0.464%	28,893	-95.220%
2024-10-17	187.1400	190.9200	172.500000	180.9600	-7.143%	24,418	-95.198%
2024-10-16	206.7600	211.8000	184.140000	194.8800	-4.330%	29,801	-95.541%
2024-10-15	216.0000	242.7600	198.000000	203.7000	-8.981%	66,473	-95.734%
2024-10-14	194.9400	246.0000	187.080000	223.8000	+9.867%	99,036	-96.117%
2024-10-11	211.2000	246.6000	180.120000	203.7000	-9.370%	91,594	-95.734%
2024-10-10	152.0400	262.2000	151.800000	224.7600	+48.651%	339,659	-96.134%
2024-10-09	134.1000	153.0000	128.400000	151.2000	+2.983%	63,578	-94.253%
2024-10-08	162.0000	163.7400	142.800000	146.8200	-14.679%	49,957	-94.081%
2024-10-07	196.8000	196.8000	165.300000	172.0800	-10.179%	53,683	-94.950%
2024-10-04	196.2000	210.4760	168.000000	191.5800	-9.031%	71,102	-95.464%
2024-10-03	215.7000	252.0000	201.000000	210.6000	+13.226%	273,052	-95.874%
2024-10-02	164.4000	186.0000	157.740000	186.0000	+22.047%	119,195	-95.328%
2024-10-01	167.8200	178.5000	141.600000	152.4000	+0.514%	101,493	-94.298%
2024-09-30	144.0000	159.6600	142.800000	151.6200	+8.782%	77,944	-94.269%
2024-09-27	144.0000	147.7200	132.600000	139.3800	-2.803%	42,015	-93.765%
2024-09-26	150.0000	159.0000	138.000000	143.4000	-11.481%	52,412	-93.940%
2024-09-25	162.3600	169.5000	141.000000	162.0000	+24.884%	237,158	-94.636%
2024-09-24	138.0000	147.0000	124.320000	129.7200	+8.972%	157,306	-93.301%
2024-09-23	123.0000	128.5200	114.240000	119.0400	-1.685%	36,140	-92.700%
2024-09-20	126.8400	139.2000	118.200000	121.0800	-3.399%	34,512	-92.823%
2024-09-19	124.2000	142.5000	116.820000	125.3400	+0.481%	53,816	-93.067%
2024-09-18	144.0000	147.0000	121.380000	124.7400	-12.976%	40,671	-93.034%
2024-09-17	162.4800	186.7800	141.360000	143.3400	-14.373%	53,606	-93.937%
2024-09-16	139.2000	224.4000	139.200000	167.4000	+20.518%	342,523	-94.809%
2024-09-13	144.0000	147.3000	138.660000	138.9000	-8.426%	24,444	-93.744%
2024-09-12	168.0000	168.0000	150.000000	151.6800	-7.704%	23,032	-94.271%
2024-09-11	174.1200	174.5400	154.320000	164.3400	-4.063%	21,259	-94.712%
2024-09-10	191.2800	191.2800	168.000000	171.3000	-9.394%	21,630	-94.927%
2024-09-09	197.7000	199.8000	186.000000	189.0600	-5.033%	17,884	-95.404%
2024-09-06	219.0000	219.4200	192.000000	199.0800	-10.494%	18,766	-95.635%
2024-09-05	230.3400	231.4200	217.740000	222.4200	-5.914%	11,488	-96.093%
2024-09-04	226.8000	252.0000	210.000000	236.4000	+0.127%	18,300	-96.324%
2024-09-03	228.0000	248.9400	219.000000	236.1000	+5.468%	16,606	-96.319%
2024-08-30	247.2000	247.2000	216.000000	223.8600	-7.419%	19,344	-96.118%
2024-08-29	257.7600	268.0200	234.120000	241.8000	-6.192%	17,727	-96.406%
2024-08-28	297.4800	300.0000	255.720000	257.7600	-11.240%	18,306	-96.629%
2024-08-27	289.4400	326.3400	283.020000	290.4000	-2.459%	17,993	-97.008%
2024-08-26	312.0000	314.2200	291.360000	297.7200	-3.763%	14,220	-97.081%
2024-08-23	375.6000	384.0000	301.800000	309.3600	-9.385%	49,745	-97.191%
2024-08-22	300.0000	348.0000	300.000000	341.4000	+12.451%	33,140	-97.455%
2024-08-21	300.0000	315.0000	270.780000	303.6000	-5.509%	21,983	-97.138%
2024-08-20	420.0000	461.7000	297.000000	321.3000	-2.654%	77,932	-97.295%
2024-08-19	291.3000	354.0000	258.000000	330.0600	+11.582%	46,237	-97.367%
2024-08-16	327.0000	327.0000	288.000000	295.8000	-9.773%	13,461	-97.062%
2024-08-15	360.0000	365.4000	313.320000	327.8400	-9.326%	11,995	-97.349%
2024-08-14	432.0000	443.9400	350.340000	361.5600	-17.452%	12,516	-97.597%
2024-08-13	408.0000	447.4800	375.000000	438.0000	+6.585%	12,236	-98.016%
2024-08-12	442.5000	503.4000	393.900000	410.9400	-11.876%	13,237	-97.885%
2024-08-09	556.1400	556.1400	441.060000	466.3200	-15.613%	14,422	-98.136%
2024-08-08	642.0000	642.0000	508.440000	552.6000	-14.722%	16,272	-98.427%
2024-08-07	654.0000	654.0000	618.000000	648.0000	+2.857%	5,920	-98.659%
2024-08-06	744.0000	750.0000	612.000000	630.0000	-11.017%	12,557	-98.621%
2024-08-05	690.0000	756.0000	690.000000	708.0000	-8.527%	6,603	-98.773%
2024-08-02	684.0000	810.0000	672.000000	774.0000	+4.878%	15,781	-98.877%
2024-08-01	828.0000	843.0000	696.000000	738.0000	-13.380%	17,113	-98.822%
2024-07-31	792.0000	999.0000	750.000000	852.0000	+5.970%	30,343	-98.980%
2024-07-30	894.0000	930.0000	762.000000	804.0000	-14.103%	19,306	-98.919%
2024-07-29	1,014.0000	1,014.1200	900.000000	936.0000	-7.692%	17,114	-99.072%
2024-07-26	1,116.0000	1,164.0000	972.000000	1,014.0000	-14.646%	19,992	-99.143%
2024-07-25	1,080.0000	1,428.0000	1,056.000000	1,188.0000	+10.615%	37,201	-99.269%
2024-07-24	1,200.0000	1,200.0000	1,035.000000	1,074.0000	-13.527%	15,486	-99.191%
2024-07-23	1,350.0000	1,374.0000	1,170.000000	1,242.0000	-13.389%	19,397	-99.300%
2024-07-22	1,752.0000	1,782.0000	1,356.000000	1,434.0000	-10.487%	30,811	-99.394%
2024-07-19	1,338.0000	1,770.0000	1,302.000000	1,602.0000	+12.185%	26,347	-99.458%
2024-07-18	1,632.0000	1,644.0000	1,356.000000	1,428.0000	-15.302%	16,126	-99.391%
2024-07-17	2,022.0000	2,034.0000	1,578.000000	1,686.0000	-1.056%	35,601	-99.485%
2024-07-16	1,992.0000	1,998.0000	1,668.000000	1,704.0000	-13.678%	10,415	-99.490%
2024-07-15	2,178.0000	2,188.8000	1,878.000000	1,974.0000	-4.360%	10,433	-99.560%
2024-07-12	2,358.0000	2,484.0000	1,998.000000	2,064.0000	-14.428%	9,630	-99.579%
2024-07-11	2,430.0000	3,516.0000	2,316.000000	2,412.0000	-2.899%	34,637	-99.640%
2024-07-10	3,186.0000	3,240.0000	2,280.000000	2,484.0000	-24.864%	8,521	-99.650%
2024-07-09	4,200.0000	4,200.0000	3,066.000000	3,306.0000	-13.906%	7,235	-99.737%
2024-07-08	5,232.0000	5,556.0000	3,780.000000	3,840.0000	-24.081%	5,728	-99.774%
2024-07-05	6,000.0000	6,677.9400	4,920.000000	5,058.0000	-18.472%	4,765	-99.828%
2024-07-03	6,444.0000	6,863.9400	5,778.180000	6,204.0000	-3.724%	3,106	-99.860%
2024-07-02	7,392.0000	8,460.0000	6,420.000000	6,444.0000	-17.130%	4,678	-99.865%
2024-07-01	9,402.0000	9,551.9400	6,444.000000	7,776.0000	-20.540%	8,296	-99.888%
2024-06-28	10,512.0000	11,994.0000	9,044.100000	9,786.0000	-4.953%	10,286	-99.911%
2024-06-27	10,854.0000	15,288.0000	9,498.000000	10,296.0000	+3.498%	38,705	-99.916%
2024-06-26	9,672.0000	10,548.0000	6,882.000000	9,948.0000	+12.866%	23,659	-99.913%
2024-06-25	7,344.0000	12,912.0000	6,648.000000	8,814.0000	-2.067%	60,889	-99.901%
2024-06-24	3,240.0000	9,000.0000	3,090.000000	9,000.0000	+288.601%	225,059	-99.903%
2024-06-21	2,490.0000	2,514.0000	2,244.000000	2,316.0000	-5.160%	1,135	-99.625%
2024-06-20	2,412.0000	2,526.0000	2,172.000000	2,442.0000	-0.245%	2,336	-99.644%
2024-06-18	3,030.0000	3,126.0000	1,668.000000	2,448.0000	+14.930%	46,528	-99.645%
2024-06-17	2,460.0000	2,543.9400	2,088.000000	2,130.0000	-11.692%	1,513	-99.592%
2024-06-14	2,688.0000	2,754.0000	2,406.000000	2,412.0000	-10.468%	867	-99.640%
2024-06-13	2,586.0000	2,814.0000	2,484.060000	2,694.0000	+2.511%	1,309	-99.677%
2024-06-12	2,370.0000	2,736.0000	2,328.000000	2,628.0000	+11.735%	2,405	-99.669%
2024-06-11	2,610.0000	2,838.0000	2,310.000000	2,352.0000	-11.512%	2,836	-99.631%
2024-06-10	2,730.0000	3,869.9400	2,631.000000	2,658.0000	0.000%	26,943	-99.673%
2024-06-07	3,156.0000	3,168.0000	2,400.000000	2,658.0000	-20.751%	4,379	-99.673%
2024-06-06	3,294.0000	4,194.0000	3,270.000000	3,354.0000	-19.799%	10,030	-99.741%
2024-06-05	4,686.0000	5,700.0000	3,867.000000	4,182.0000	-41.965%	28,846	-99.792%
2024-06-04	3,060.0000	9,000.0000	2,784.060000	7,206.0000	+669.872%	309,673	-99.879%
2024-06-03	1,032.0000	1,032.0000	936.000000	936.0000	-7.692%	257	-99.072%
2024-05-31	1,026.0000	1,086.0000	1,014.000000	1,014.0000	-2.874%	192	-99.143%
2024-05-30	1,098.0000	1,112.4000	1,002.000000	1,044.0000	-6.452%	373	-99.168%
2024-05-29	1,146.0000	1,170.0000	1,110.000000	1,116.0000	-4.124%	159	-99.221%
2024-05-28	1,110.0000	1,164.0000	1,098.000000	1,164.0000	+4.865%	230	-99.253%
2024-05-24	1,140.0000	1,158.0000	1,098.000000	1,110.0000	-2.632%	185	-99.217%
2024-05-23	1,218.0000	1,218.0000	1,080.000000	1,140.0000	-5.473%	566	-99.238%
2024-05-22	1,254.0000	1,343.9400	1,164.000000	1,206.0000	-1.471%	529	-99.279%
2024-05-21	1,386.0000	1,392.0000	1,200.000000	1,224.0000	-11.304%	544	-99.290%
2024-05-20	1,428.0000	1,436.4000	1,380.000000	1,380.0000	-4.167%	319	-99.370%
2024-05-17	1,428.0000	1,530.0000	1,380.000000	1,440.0000	+1.266%	413	-99.397%
2024-05-16	1,482.0000	1,499.9400	1,422.000000	1,422.0000	-3.265%	256	-99.389%
2024-05-15	1,458.0000	1,512.0000	1,416.000000	1,470.0000	-0.407%	308	-99.409%
2024-05-14	1,476.0000	1,590.0000	1,440.000000	1,476.0000	+8.370%	840	-99.411%
2024-05-13	1,386.0000	1,419.0000	1,350.000000	1,362.0000	+0.442%	316	-99.362%
2024-05-10	1,500.0000	1,500.0000	1,326.000000	1,356.0000	-8.871%	432	-99.359%
2024-05-09	1,446.0000	1,530.0000	1,428.000000	1,488.0000	+1.224%	148	-99.416%
2024-05-08	1,446.0000	1,482.0000	1,404.000000	1,470.0000	+0.410%	166	-99.409%
2024-05-07	1,506.0000	1,524.0000	1,428.000000	1,464.0000	-5.058%	348	-99.406%
2024-05-06	1,464.0000	1,680.0000	1,440.000000	1,542.0000	+6.198%	1,261	-99.436%
2024-05-03	1,500.0000	1,500.0000	1,434.000000	1,452.0000	-1.626%	217	-99.402%
2024-05-02	1,500.0000	1,524.0000	1,458.000000	1,476.0000	-1.600%	171	-99.411%
2024-05-01	1,458.0000	1,626.0000	1,448.280000	1,500.0000	+0.806%	391	-99.421%
2024-04-30	1,488.0000	1,560.0000	1,413.240000	1,488.0000	+0.813%	308	-99.416%
2024-04-29	1,440.0000	1,602.0000	1,416.000000	1,476.0000	+1.653%	1,443	-99.411%
2024-04-26	1,500.0000	1,548.6600	1,446.000000	1,452.0000	-2.024%	348	-99.402%
2024-04-25	1,554.0000	1,554.0000	1,398.000000	1,482.0000	-4.633%	587	-99.414%
2024-04-24	1,398.0000	1,655.9400	1,392.000000	1,554.0000	+11.638%	1,105	-99.441%
2024-04-23	1,410.0000	1,440.1800	1,368.000000	1,392.0000	-2.725%	266	-99.376%
2024-04-22	1,404.0000	1,440.0000	1,302.360000	1,431.0000	+1.489%	393	-99.393%
2024-04-19	1,398.0000	1,488.0000	1,386.000000	1,410.0000	-4.858%	415	-99.384%
2024-04-18	1,440.0000	1,632.0000	1,410.000000	1,482.0000	+4.661%	1,954	-99.414%
2024-04-17	1,542.0000	1,542.0000	1,404.000000	1,416.0000	-7.813%	309	-99.386%
2024-04-16	1,398.0000	1,728.0000	1,350.000000	1,536.0000	+3.226%	775	-99.434%
2024-04-15	1,662.0000	1,680.0000	1,452.000000	1,488.0000	-11.429%	424	-99.416%
2024-04-12	1,812.0000	1,812.0000	1,668.000000	1,680.0000	-7.591%	379	-99.483%
2024-04-11	1,866.0000	1,866.0000	1,752.000000	1,818.0000	-2.258%	260	-99.522%
2024-04-10	1,872.0000	1,896.0000	1,758.000000	1,860.0000	-3.427%	471	-99.533%
2024-04-09	2,094.0000	2,100.0000	1,908.000000	1,926.0000	-8.547%	500	-99.549%
2024-04-08	2,232.0000	2,244.0000	2,100.000000	2,106.0000	-5.391%	534	-99.587%
2024-04-05	2,208.0000	2,304.0000	2,166.000000	2,226.0000	+0.542%	303	-99.610%
2024-04-04	2,400.0000	2,544.0000	2,208.000000	2,214.0000	-7.980%	778	-99.607%
2024-04-03	2,220.0000	2,468.1600	2,160.000000	2,406.0000	+7.219%	704	-99.639%
2024-04-02	2,244.0000	2,328.0000	2,148.000000	2,244.0000	-1.058%	596	-99.613%
2024-04-01	2,238.0000	2,424.0000	2,142.000000	2,268.0000	-1.305%	1,160	-99.617%
2024-03-28	2,436.0000	2,514.0000	2,292.000000	2,298.0000	-7.711%	1,373	-99.622%
2024-03-27	2,526.0000	2,754.0000	2,472.000000	2,490.0000	-8.389%	1,017	-99.651%
2024-03-26	2,616.0000	2,874.0000	2,400.000000	2,718.0000	-6.017%	3,102	-99.680%
2024-03-25	3,828.0000	3,905.8200	2,502.000000	2,892.0000	+19.900%	37,521	-99.700%
2024-03-22	2,814.0000	3,030.0000	2,166.000000	2,412.0000	-5.412%	7,908	-99.640%
2024-03-21	2,886.6000	2,886.6000	2,520.000000	2,550.0000	-8.484%	441	-99.659%
2024-03-20	2,784.0000	3,089.4000	2,580.000000	2,786.4000	+2.291%	328	-99.688%
2024-03-19	2,838.0000	2,867.4000	2,657.120000	2,724.0000	-5.417%	192	-99.681%
2024-03-18	3,027.6000	3,090.0000	2,820.000000	2,880.0000	-5.845%	229	-99.698%
2024-03-15	3,151.2000	3,223.8000	3,000.000000	3,058.8000	-2.206%	187	-99.716%
2024-03-14	3,420.0000	3,565.2000	3,055.800000	3,127.8000	-2.869%	280	-99.722%
2024-03-13	3,480.0000	3,610.8000	3,097.200000	3,220.2000	-7.466%	545	-99.730%
2024-03-12	3,600.0000	3,795.0000	3,440.400000	3,480.0000	-3.398%	355	-99.750%
2024-03-11	3,531.0000	4,099.8000	3,480.000000	3,602.4000	+5.741%	473	-99.759%

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

MLGO
MicroAlgo, Inc.
stock NASDAQ