Dark

MLGO
MicroAlgo, Inc.
stock NASDAQ

At Close

Oct 17, 2025 3:59:56 PM EDT

9.22USD-2.743%(-0.26)189,735

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 9:03:30 AM EDT

9.31USD-1.793%(-0.17)7,904

After-hours

Oct 17, 2025 4:23:30 PM EDT

9.25USD+0.325%(+0.03)700

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	9.3300	9.4000	9.210000	9.2200	-2.743%	189,735	0.000%
2025-10-16	10.2300	10.2300	9.480000	9.4800	-5.952%	199,464	-2.743%
2025-10-15	10.5500	10.5600	9.940000	10.0800	-4.183%	193,512	-8.532%
2025-10-14	10.3000	10.6200	10.200000	10.5200	-1.035%	210,839	-12.357%
2025-10-13	10.3300	10.6300	10.330000	10.6300	+11.777%	292,234	-13.264%
2025-10-10	10.2200	10.2200	9.510000	9.5100	-7.038%	345,403	-3.049%
2025-10-09	10.3000	10.4725	10.100000	10.2300	-2.199%	222,552	-9.873%
2025-10-08	10.7000	10.9128	10.410000	10.4600	-4.212%	194,833	-11.855%
2025-10-07	11.0600	11.4700	10.510000	10.9200	-0.456%	319,669	-15.568%
2025-10-06	10.4950	11.2000	10.400000	10.9700	+6.093%	342,484	-15.953%
2025-10-03	10.3500	10.7400	10.050000	10.3400	-0.385%	328,021	-10.832%
2025-10-02	9.7900	10.4000	9.680000	10.3800	+6.900%	230,792	-11.175%
2025-10-01	9.1600	9.7100	9.060000	9.7100	+6.120%	299,259	-5.046%
2025-09-30	10.1800	10.2000	9.020000	9.1500	-10.470%	549,342	+0.765%
2025-09-29	10.3500	11.3300	10.170000	10.2200	-2.013%	471,319	-9.785%
2025-09-26	10.3200	10.6000	10.108400	10.4300	-0.477%	196,285	-11.601%
2025-09-25	10.5300	10.6540	10.060000	10.4800	-4.029%	284,169	-12.023%
2025-09-24	11.3600	11.7499	10.790000	10.9200	-4.629%	426,076	-15.568%
2025-09-23	11.0400	12.5000	11.030000	11.4500	+7.815%	1,073,993	-19.476%
2025-09-22	10.5100	10.8500	10.000000	10.6200	-2.030%	431,301	-13.183%
2025-09-19	11.6600	12.3000	10.660000	10.8400	-10.487%	978,292	-14.945%
2025-09-18	12.5500	13.6000	11.770000	12.1100	+5.764%	2,372,561	-23.865%
2025-09-17	10.1600	13.4500	10.056300	11.4500	+14.386%	3,491,315	-19.476%
2025-09-16	9.1000	10.8000	9.035500	10.0100	+9.519%	1,349,814	-7.892%
2025-09-15	8.8800	9.1600	8.740000	9.1400	+2.928%	203,951	+0.875%
2025-09-12	8.8000	9.0700	8.570000	8.8800	+1.254%	222,202	+3.829%
2025-09-11	8.2900	8.8200	8.250000	8.7700	+4.779%	251,694	+5.131%
2025-09-10	8.6500	9.6599	8.340000	8.3700	-1.991%	520,807	+10.155%
2025-09-09	8.4400	8.7500	8.280000	8.5400	-0.928%	179,402	+7.963%
2025-09-08	8.0900	8.7900	8.060000	8.6200	+6.551%	288,074	+6.961%
2025-09-05	8.0300	8.1000	7.820000	8.0900	+0.999%	270,825	+13.968%
2025-09-04	8.4900	8.5200	7.960000	8.0100	-5.765%	371,913	+15.106%
2025-09-03	8.7100	8.9700	8.450000	8.5000	-3.737%	206,973	+8.471%
2025-09-02	8.6500	8.8900	8.630000	8.8300	+1.611%	193,923	+4.417%
2025-08-29	9.0000	9.0300	8.690000	8.6900	-4.295%	173,473	+6.099%
2025-08-28	8.8600	9.0800	8.760000	9.0800	+3.299%	199,831	+1.542%
2025-08-27	8.4500	9.4600	8.410100	8.7900	+3.534%	511,411	+4.892%
2025-08-26	8.7700	9.0600	8.310000	8.4900	-2.414%	284,848	+8.598%
2025-08-25	9.0500	9.5000	8.660000	8.7000	-4.079%	331,699	+5.977%
2025-08-22	8.5100	9.0800	8.500100	9.0700	+4.734%	231,845	+1.654%
2025-08-21	8.3900	8.7893	8.170000	8.6600	+4.970%	265,325	+6.467%
2025-08-20	8.3000	8.5550	8.130000	8.2500	-0.602%	264,529	+11.758%
2025-08-19	8.9200	9.3100	8.300000	8.3000	-6.532%	415,031	+11.084%
2025-08-18	9.2000	9.2000	8.800000	8.8800	-3.583%	261,912	+3.829%
2025-08-15	9.5600	9.6650	9.200000	9.2100	-3.611%	190,327	+0.109%
2025-08-14	10.2700	10.3099	9.240000	9.5550	-9.943%	487,431	-3.506%
2025-08-13	10.0700	10.7500	10.070000	10.6100	+4.532%	289,105	-13.101%
2025-08-12	10.4000	10.4800	9.810000	10.1500	-3.333%	509,854	-9.163%
2025-08-11	9.1900	10.9700	9.160000	10.5000	+14.130%	1,129,488	-12.190%
2025-08-08	8.8700	9.2300	8.830000	9.2000	+2.336%	208,590	+0.217%
2025-08-07	8.8500	9.4600	8.850000	8.9900	-2.706%	227,483	+2.558%
2025-08-06	9.2300	10.6000	8.800000	9.2400	-0.965%	742,199	-0.216%
2025-08-05	9.4100	9.6000	9.036000	9.3300	-1.996%	221,124	-1.179%
2025-08-04	8.9000	9.8000	8.610000	9.5200	+4.501%	454,137	-3.151%
2025-08-01	9.2700	9.2700	8.515000	9.1100	-1.193%	490,004	+1.207%
2025-07-31	9.0200	10.1500	8.710000	9.2200	+4.892%	1,075,363	0.000%
2025-07-30	9.6900	9.7500	8.700000	8.7900	-12.188%	831,202	+4.892%
2025-07-29	11.2000	11.4000	9.800000	10.0100	-14.151%	1,021,327	-7.892%
2025-07-28	12.0700	12.2500	11.660000	11.6600	-6.645%	650,246	-20.926%
2025-07-25	13.2000	13.3600	12.350000	12.4900	-8.699%	545,880	-26.181%
2025-07-24	14.0100	14.1438	13.410000	13.6800	-5.198%	484,434	-32.602%
2025-07-23	15.0900	15.1100	14.172633	14.4300	-4.752%	479,143	-36.105%
2025-07-22	14.2900	15.8000	13.670000	15.1500	+5.796%	905,706	-39.142%
2025-07-21	14.7400	15.3622	13.094600	14.3200	-2.319%	1,113,072	-35.615%
2025-07-18	16.2000	16.5300	13.700000	14.6600	-17.566%	1,103,297	-37.108%
2025-07-17	18.3000	18.9720	17.490000	17.7840	-8.519%	983,749	-48.156%
2025-07-16	19.9170	20.1600	18.900000	19.4400	-2.424%	466,934	-52.572%
2025-07-15	19.5000	20.6760	18.000000	19.9230	-0.881%	510,844	-53.722%
2025-07-14	21.1710	21.1800	18.840000	20.1000	-10.043%	714,969	-54.129%
2025-07-11	22.5000	22.9770	21.414000	22.3440	+3.704%	511,820	-58.736%
2025-07-10	26.1000	26.4000	20.700000	21.5460	-6.727%	1,623,779	-57.208%
2025-07-09	19.0530	25.4400	18.720000	23.1000	+25.735%	4,285,938	-60.087%
2025-07-08	17.4000	19.5390	17.400000	18.3720	+0.426%	414,110	-49.815%
2025-07-07	20.9520	22.2000	17.835000	18.2940	-10.587%	957,418	-49.601%
2025-07-03	21.0570	21.9000	18.975000	20.4600	+10.000%	1,603,463	-54.936%
2025-07-02	15.9000	22.5690	15.453000	18.6000	+17.938%	5,245,054	-50.430%
2025-07-01	15.2010	16.5000	15.030000	15.7710	+3.261%	463,923	-41.538%
2025-06-30	16.5000	16.7250	15.084000	15.2730	-9.187%	495,280	-39.632%
2025-06-27	17.4510	18.4530	16.500000	16.8180	-5.064%	517,988	-45.178%
2025-06-26	18.0900	18.3000	17.646000	17.7150	-3.450%	317,071	-47.954%
2025-06-25	17.6910	19.3500	17.142000	18.3480	+5.430%	695,604	-49.749%
2025-06-24	19.7460	19.9530	16.800000	17.4030	-10.229%	926,222	-47.021%
2025-06-23	21.2850	21.2850	19.050000	19.3860	-8.986%	530,989	-52.440%
2025-06-20	21.0360	22.2900	20.484000	21.3000	-1.389%	684,523	-56.714%
2025-06-18	21.0000	22.4220	20.130000	21.6000	+9.091%	921,916	-57.315%
2025-06-17	18.2610	24.0000	16.875000	19.8000	+4.200%	2,858,724	-53.434%
2025-06-16	22.6260	23.4000	18.000000	19.0020	-26.357%	3,015,185	-51.479%
2025-06-13	28.1250	29.2770	25.500000	25.8030	-21.809%	2,098,071	-64.268%
2025-06-12	33.4500	34.8000	32.700000	33.0000	-4.348%	373,829	-72.061%
2025-06-11	33.6000	37.2000	31.200000	34.5000	+3.604%	1,256,222	-73.275%
2025-06-10	31.8000	33.6000	28.800000	33.3000	+2.778%	1,392,566	-72.312%
2025-06-09	34.5000	36.6000	31.800000	32.4000	-6.087%	1,200,246	-71.543%
2025-06-06	35.7000	37.5000	33.600000	34.5000	-8.000%	1,055,913	-73.275%
2025-06-05	35.8500	39.0000	33.600000	37.5000	+3.306%	1,352,970	-75.413%
2025-06-04	37.9500	38.4000	35.400000	36.3000	-5.469%	1,131,626	-74.601%
2025-06-03	40.2000	42.9000	37.500000	38.4000	-5.185%	1,287,192	-75.990%
2025-06-02	43.0500	43.5000	37.500000	40.5000	-7.534%	1,084,925	-77.235%
2025-05-30	46.3500	49.9500	42.000000	43.8000	-8.176%	1,193,883	-78.950%
2025-05-29	44.7000	52.5000	41.400000	47.7000	+8.904%	1,769,212	-80.671%
2025-05-28	45.9000	49.2000	41.400000	43.8000	-5.195%	1,318,332	-78.950%
2025-05-27	57.9000	61.5000	44.400000	46.2000	-16.757%	1,764,804	-80.043%
2025-05-23	70.2000	78.9000	51.300000	55.5000	-14.747%	3,917,524	-83.387%
2025-05-22	51.0000	65.1000	49.500000	65.1000	+38.217%	3,354,567	-85.837%
2025-05-21	36.7500	49.5000	36.300000	47.1000	+23.622%	1,878,663	-80.425%
2025-05-20	46.9500	50.1000	35.100000	38.1000	-5.224%	2,386,588	-75.801%
2025-05-19	46.9500	49.2000	39.000000	40.2000	-18.788%	1,065,842	-77.065%
2025-05-16	53.7000	55.5000	43.500000	49.5000	-8.078%	1,020,964	-81.374%
2025-05-15	61.5000	67.2000	50.400000	53.8500	-14.524%	881,502	-82.878%
2025-05-14	74.7000	75.0000	58.200000	63.0000	-13.580%	922,192	-85.365%
2025-05-13	100.2000	103.5000	68.700000	72.9000	-22.364%	1,215,838	-87.353%
2025-05-12	70.8000	104.4000	70.500000	93.9000	+33.761%	1,546,401	-90.181%
2025-05-09	74.1000	74.4000	64.800000	70.2000	-7.143%	476,958	-86.866%
2025-05-08	76.6500	92.1000	69.300000	75.6000	+3.279%	1,346,863	-87.804%
2025-05-07	116.8500	117.0000	66.300000	73.2000	-30.682%	1,313,339	-87.404%
2025-05-06	111.0000	113.6820	103.500000	105.6000	-11.558%	187,509	-91.269%
2025-05-05	129.3060	130.4700	111.000000	119.4000	-9.132%	253,653	-92.278%
2025-05-02	152.5500	155.7000	125.400000	131.4000	-10.062%	338,771	-92.983%
2025-05-01	159.3000	171.0000	138.300000	146.1000	-9.480%	270,486	-93.689%
2025-04-30	172.5000	177.9000	150.000000	161.4000	-11.074%	280,261	-94.287%
2025-04-29	221.1000	222.3000	175.200000	181.5000	-14.909%	351,039	-94.920%
2025-04-28	312.6000	319.5000	210.000000	213.3000	-10.227%	879,243	-95.677%
2025-04-25	251.7000	255.3000	230.400000	237.6000	-8.861%	116,280	-96.120%
2025-04-24	294.3000	296.1000	253.500000	260.7000	-6.156%	197,732	-96.463%
2025-04-23	294.0000	340.5000	264.000000	277.8000	-5.799%	294,406	-96.681%
2025-04-22	361.2000	363.0000	289.500000	294.9000	-17.116%	370,139	-96.874%
2025-04-21	275.5500	495.0000	261.900000	355.8000	+74.926%	2,614,477	-97.409%
2025-04-17	248.4000	265.7970	192.600000	203.4000	-18.705%	125,155	-95.467%
2025-04-16	351.6000	351.7890	232.500000	250.2000	-31.131%	137,395	-96.315%
2025-04-15	334.5000	408.0000	312.300000	363.3000	+1.297%	102,765	-97.462%
2025-04-14	436.5000	442.4670	348.000000	358.6500	-14.668%	82,655	-97.429%
2025-04-11	483.9000	483.9000	416.100000	420.3000	-11.942%	74,318	-97.806%
2025-04-10	561.0000	584.4000	465.000000	477.3000	-12.965%	77,084	-98.068%
2025-04-09	574.2000	591.0000	517.503000	548.4000	-2.818%	59,934	-98.319%
2025-04-08	615.0000	702.0000	540.000000	564.3000	-8.999%	164,381	-98.366%
2025-04-07	568.3500	651.0000	543.000000	620.1000	+11.369%	156,251	-98.513%
2025-04-04	520.2000	687.0000	480.000000	556.8000	+0.596%	379,421	-98.344%
2025-04-03	465.1500	623.8830	462.000000	553.5000	+2.500%	325,313	-98.334%
2025-04-02	583.8000	626.4000	519.300000	540.0000	-20.354%	260,216	-98.293%
2025-04-01	966.4500	972.0000	516.639000	678.0000	-6.804%	876,969	-98.640%
2025-03-31	558.0000	903.0000	551.700000	727.5000	+39.769%	1,688,749	-98.733%
2025-03-28	486.6000	600.0000	446.100000	520.5000	+8.846%	1,425,949	-98.229%
2025-03-27	338.4000	622.2000	327.000000	478.2000	+34.401%	2,551,681	-98.072%
2025-03-26	382.8000	416.4000	319.500000	355.8000	-0.587%	1,030,048	-97.409%
2025-03-25	340.5000	590.6970	270.000000	357.9000	-14.725%	2,593,327	-97.424%
2025-03-24	120.6000	460.1820	114.750000	419.7000	+455.159%	10,157,400	-97.803%
2025-03-21	93.3000	93.9000	62.100000	75.6000	-19.231%	157,405	-87.804%
2025-03-20	103.5000	105.0000	90.450000	93.6000	-12.605%	70,526	-90.150%
2025-03-19	111.0000	112.5000	103.800000	107.1000	-2.459%	55,896	-91.391%
2025-03-18	120.6000	126.0000	109.200000	109.8000	-7.809%	77,142	-91.603%
2025-03-17	120.0000	132.8940	118.200000	119.1000	-2.217%	82,332	-92.259%
2025-03-14	128.1000	138.0000	114.300000	121.8000	+2.267%	225,120	-92.430%
2025-03-13	117.0000	133.8000	116.109000	119.1000	+0.253%	103,326	-92.259%
2025-03-12	121.2000	130.5000	112.500000	118.8000	-1.000%	78,605	-92.239%
2025-03-11	127.3500	138.6000	115.503000	120.0000	+8.108%	450,674	-92.317%
2025-03-10	122.4000	123.0000	107.100000	111.0000	-8.979%	35,270	-91.694%
2025-03-07	132.0000	144.0000	120.600000	121.9500	-8.857%	61,610	-92.440%
2025-03-06	139.8000	146.4000	129.300000	133.8000	-8.980%	64,960	-93.109%
2025-03-05	121.5000	163.5000	120.900000	147.0000	+18.072%	330,999	-93.728%
2025-03-04	100.8000	132.6000	100.800000	124.5000	+8.073%	128,060	-92.594%
2025-03-03	123.3060	125.4000	111.300000	115.2000	-7.914%	109,986	-91.997%
2025-02-28	137.1000	142.2000	123.300000	125.1000	-3.695%	139,282	-92.630%
2025-02-27	133.8000	172.2000	121.500000	129.9000	-0.688%	773,454	-92.902%
2025-02-26	135.9000	152.7000	129.000000	130.8000	-4.176%	353,198	-92.951%
2025-02-25	117.0000	159.0000	115.500000	136.5000	-0.219%	798,057	-93.245%
2025-02-24	224.8500	227.0970	120.000000	136.8000	-28.302%	1,845,956	-93.260%
2025-02-21	93.9030	351.3000	79.500000	190.8000	+453.043%	17,717,849	-95.168%
2025-02-20	36.3000	37.2000	33.300000	34.5000	-4.959%	934,642	-73.275%
2025-02-19	38.1000	38.5500	36.300000	36.3000	-5.469%	38,059	-74.601%
2025-02-18	37.8000	40.1970	37.500000	38.4000	+1.587%	39,875	-75.990%
2025-02-14	39.0000	39.6000	37.200000	37.8000	-2.326%	35,296	-75.608%
2025-02-13	37.2000	39.0000	36.300000	38.7000	+5.738%	57,405	-76.176%
2025-02-12	36.0000	39.0000	35.700000	36.6000	-0.813%	46,412	-74.809%
2025-02-11	39.9000	40.2000	36.600000	36.9000	-7.519%	56,730	-75.014%
2025-02-10	42.0000	43.5000	39.600000	39.9000	-3.623%	65,879	-76.892%
2025-02-07	43.5000	44.7000	41.400000	41.4000	-5.479%	48,564	-77.729%
2025-02-06	45.0000	45.6030	43.500000	43.8000	-3.947%	36,658	-78.950%
2025-02-05	46.5000	47.6100	44.400000	45.6000	-3.797%	38,336	-79.781%
2025-02-04	43.5000	52.2000	43.500000	47.4000	+8.219%	95,952	-80.549%
2025-02-03	44.7000	44.9970	41.550000	43.8000	-5.806%	57,782	-78.950%
2025-01-31	47.7000	48.9000	46.200000	46.5000	-1.899%	44,952	-80.172%
2025-01-30	51.0000	52.2000	45.900000	47.4000	-9.195%	68,252	-80.549%
2025-01-29	52.5000	57.3000	51.900000	52.2000	-10.309%	93,425	-82.337%
2025-01-28	55.5000	60.9000	51.000000	58.2000	+6.011%	184,365	-84.158%
2025-01-27	67.8000	72.3000	51.750000	54.9000	+20.395%	2,375,802	-83.206%
2025-01-24	44.7000	47.1000	44.100000	45.6000	+2.703%	45,711	-79.781%
2025-01-23	47.4000	48.0210	43.200000	44.4000	-7.500%	47,210	-79.234%
2025-01-22	47.1000	50.3970	46.500000	48.0000	+1.266%	42,682	-80.792%
2025-01-21	50.7000	50.8500	46.800000	47.4000	-7.602%	50,283	-80.549%
2025-01-17	50.7000	53.4000	49.497000	51.3000	+0.588%	62,334	-82.027%
2025-01-16	53.1000	56.7000	50.100000	51.0000	-3.409%	93,891	-81.922%
2025-01-15	55.5000	57.6000	52.500000	52.8000	-3.825%	53,258	-82.538%
2025-01-14	59.1000	60.2970	53.700000	54.9000	-5.181%	47,261	-83.206%
2025-01-13	60.0000	63.0000	55.200000	57.9000	-5.854%	58,524	-84.076%
2025-01-10	66.9000	69.6000	60.600000	61.5000	-2.844%	66,700	-85.008%
2025-01-08	67.5000	69.6000	61.200000	63.3000	-15.936%	92,684	-85.434%
2025-01-07	76.8000	86.4000	69.000000	75.3000	-5.283%	107,187	-87.756%
2025-01-06	87.9000	89.4000	76.200000	79.5000	-10.169%	138,257	-88.403%
2025-01-03	103.2000	103.2000	85.500000	88.5000	-17.135%	172,371	-89.582%
2025-01-02	140.1000	145.2000	102.600000	106.8000	-5.319%	362,980	-91.367%
2024-12-31	207.0000	230.7000	103.500000	112.8000	-7.617%	1,147,494	-91.826%
2024-12-30	103.2000	124.2000	90.300000	122.1000	+37.966%	303,080	-92.449%
2024-12-27	81.9000	94.5000	73.200000	88.5000	+3.509%	151,384	-89.582%
2024-12-26	53.1000	85.8000	49.668000	85.5000	+62.857%	345,526	-89.216%
2024-12-24	53.7000	55.2000	50.700000	52.5000	-2.778%	27,468	-82.438%
2024-12-23	57.3000	58.0080	52.500000	54.0000	-0.552%	49,699	-82.926%
2024-12-20	57.3000	58.2000	53.100000	54.3000	-8.122%	44,566	-83.020%
2024-12-19	59.1000	66.2970	55.800000	59.1000	+8.242%	92,747	-84.399%
2024-12-18	63.0000	63.0000	52.500000	54.6000	-12.500%	93,315	-83.114%
2024-12-17	67.2000	67.8300	58.950000	62.4000	-6.306%	55,871	-85.224%
2024-12-16	67.2000	68.3970	56.400000	66.6000	-5.532%	69,466	-86.156%
2024-12-13	77.7000	115.2000	70.500000	70.5000	-8.915%	299,886	-86.922%
2024-12-12	87.1800	89.4000	72.000000	77.4000	-4.586%	25,299	-88.088%
2024-12-11	90.8400	91.9800	81.000000	81.1200	-10.700%	30,255	-88.634%
2024-12-10	101.8200	101.8200	89.400000	90.8400	-9.341%	30,381	-89.850%
2024-12-09	108.1200	109.2000	99.000000	100.2000	-2.339%	29,618	-90.798%
2024-12-06	108.9600	117.0000	101.400000	102.6000	-2.397%	32,954	-91.014%
2024-12-05	108.1800	112.2000	103.200000	105.1200	-4.627%	20,107	-91.229%
2024-12-04	114.0000	121.0200	108.000000	110.2200	-2.907%	21,385	-91.635%
2024-12-03	124.9200	127.6200	109.800000	113.5200	-18.448%	30,733	-91.878%
2024-12-02	106.3200	146.2800	106.260000	139.2000	+33.641%	122,608	-93.376%
2024-11-29	102.6000	110.5800	102.600000	104.1600	+1.520%	13,389	-91.148%
2024-11-27	106.8600	110.5800	102.300000	102.6000	-3.825%	14,227	-91.014%
2024-11-26	115.2000	116.8800	103.800000	106.6800	-8.398%	17,187	-91.357%
2024-11-25	123.0000	135.5400	116.340000	116.4600	-5.317%	39,306	-92.083%
2024-11-22	102.0000	136.0200	98.580000	123.0000	+21.517%	73,224	-92.504%
2024-11-21	100.2600	103.8600	99.900000	101.2200	+0.178%	9,019	-90.891%
2024-11-20	100.8000	108.7800	99.420000	101.0400	+0.718%	13,607	-90.875%
2024-11-19	106.3200	107.4600	98.640000	100.3200	-6.696%	16,558	-90.809%
2024-11-18	111.3000	115.1400	105.900000	107.5200	-5.833%	10,735	-91.425%
2024-11-15	119.7600	119.7600	108.840000	114.1800	-0.366%	13,112	-91.925%
2024-11-14	115.2000	120.0000	114.060000	114.6000	-0.521%	10,049	-91.955%
2024-11-13	120.1800	121.5000	109.440000	115.2000	-4.335%	19,157	-91.997%
2024-11-12	124.7400	124.8000	120.120000	120.4200	-4.429%	10,976	-92.343%
2024-11-11	127.5000	128.2200	120.900000	126.0000	-0.474%	15,421	-92.683%
2024-11-08	127.8000	130.6800	123.300000	126.6000	+0.238%	12,151	-92.717%
2024-11-07	124.2600	133.2000	121.500000	126.3000	+4.726%	19,791	-92.700%
2024-11-06	123.0000	123.1200	117.600000	120.6000	-2.758%	15,881	-92.355%
2024-11-05	129.0000	130.8000	123.420000	124.0200	-2.546%	10,382	-92.566%
2024-11-04	134.1000	134.1000	124.020000	127.2600	-4.373%	10,998	-92.755%
2024-11-01	123.6000	140.9400	123.480000	133.0800	+7.670%	30,765	-93.072%
2024-10-31	127.8600	128.7600	120.300000	123.6000	-3.332%	14,393	-92.540%
2024-10-30	135.0000	138.3000	126.000000	127.8600	-5.289%	15,911	-92.789%
2024-10-29	144.4200	144.5400	132.660000	135.0000	-6.093%	17,351	-93.170%
2024-10-28	139.8000	152.6400	136.320000	143.7600	+3.320%	20,327	-93.587%
2024-10-25	145.5000	156.2400	135.360000	139.1400	-8.086%	25,177	-93.374%
2024-10-24	155.4000	162.0000	145.860000	151.3800	-13.714%	29,176	-93.909%
2024-10-23	178.8600	185.4000	174.000000	175.4400	-7.760%	28,494	-94.745%
2024-10-22	184.5000	193.2000	181.440000	190.2000	+2.889%	19,328	-95.152%
2024-10-21	197.8200	197.8800	181.260000	184.8600	+1.683%	18,804	-95.012%
2024-10-18	179.9400	201.6000	174.000000	181.8000	+0.464%	28,893	-94.928%
2024-10-17	187.1400	190.9200	172.500000	180.9600	-7.143%	24,418	-94.905%
2024-10-16	206.7600	211.8000	184.140000	194.8800	-4.330%	29,801	-95.269%
2024-10-15	216.0000	242.7600	198.000000	203.7000	-8.981%	66,473	-95.474%
2024-10-14	194.9400	246.0000	187.080000	223.8000	+9.867%	99,036	-95.880%
2024-10-11	211.2000	246.6000	180.120000	203.7000	-9.370%	91,594	-95.474%
2024-10-10	152.0400	262.2000	151.800000	224.7600	+48.651%	339,659	-95.898%
2024-10-09	134.1000	153.0000	128.400000	151.2000	+2.983%	63,578	-93.902%
2024-10-08	162.0000	163.7400	142.800000	146.8200	-14.679%	49,957	-93.720%
2024-10-07	196.8000	196.8000	165.300000	172.0800	-10.179%	53,683	-94.642%
2024-10-04	196.2000	210.4760	168.000000	191.5800	-9.031%	71,102	-95.187%
2024-10-03	215.7000	252.0000	201.000000	210.6000	+13.226%	273,052	-95.622%
2024-10-02	164.4000	186.0000	157.740000	186.0000	+22.047%	119,195	-95.043%
2024-10-01	167.8200	178.5000	141.600000	152.4000	+0.514%	101,493	-93.950%
2024-09-30	144.0000	159.6600	142.800000	151.6200	+8.782%	77,944	-93.919%
2024-09-27	144.0000	147.7200	132.600000	139.3800	-2.803%	42,015	-93.385%
2024-09-26	150.0000	159.0000	138.000000	143.4000	-11.481%	52,412	-93.570%
2024-09-25	162.3600	169.5000	141.000000	162.0000	+24.884%	237,158	-94.309%
2024-09-24	138.0000	147.0000	124.320000	129.7200	+8.972%	157,306	-92.892%
2024-09-23	123.0000	128.5200	114.240000	119.0400	-1.685%	36,140	-92.255%
2024-09-20	126.8400	139.2000	118.200000	121.0800	-3.399%	34,512	-92.385%
2024-09-19	124.2000	142.5000	116.820000	125.3400	+0.481%	53,816	-92.644%
2024-09-18	144.0000	147.0000	121.380000	124.7400	-12.976%	40,671	-92.609%
2024-09-17	162.4800	186.7800	141.360000	143.3400	-14.373%	53,606	-93.568%
2024-09-16	139.2000	224.4000	139.200000	167.4000	+20.518%	342,523	-94.492%
2024-09-13	144.0000	147.3000	138.660000	138.9000	-8.426%	24,444	-93.362%
2024-09-12	168.0000	168.0000	150.000000	151.6800	-7.704%	23,032	-93.921%
2024-09-11	174.1200	174.5400	154.320000	164.3400	-4.063%	21,259	-94.390%
2024-09-10	191.2800	191.2800	168.000000	171.3000	-9.394%	21,630	-94.618%
2024-09-09	197.7000	199.8000	186.000000	189.0600	-5.033%	17,884	-95.123%
2024-09-06	219.0000	219.4200	192.000000	199.0800	-10.494%	18,766	-95.369%
2024-09-05	230.3400	231.4200	217.740000	222.4200	-5.914%	11,488	-95.855%
2024-09-04	226.8000	252.0000	210.000000	236.4000	+0.127%	18,300	-96.100%
2024-09-03	228.0000	248.9400	219.000000	236.1000	+5.468%	16,606	-96.095%
2024-08-30	247.2000	247.2000	216.000000	223.8600	-7.419%	19,344	-95.881%
2024-08-29	257.7600	268.0200	234.120000	241.8000	-6.192%	17,727	-96.187%
2024-08-28	297.4800	300.0000	255.720000	257.7600	-11.240%	18,306	-96.423%
2024-08-27	289.4400	326.3400	283.020000	290.4000	-2.459%	17,993	-96.825%
2024-08-26	312.0000	314.2200	291.360000	297.7200	-3.763%	14,220	-96.903%
2024-08-23	375.6000	384.0000	301.800000	309.3600	-9.385%	49,745	-97.020%
2024-08-22	300.0000	348.0000	300.000000	341.4000	+12.451%	33,140	-97.299%
2024-08-21	300.0000	315.0000	270.780000	303.6000	-5.509%	21,983	-96.963%
2024-08-20	420.0000	461.7000	297.000000	321.3000	-2.654%	77,932	-97.130%
2024-08-19	291.3000	354.0000	258.000000	330.0600	+11.582%	46,237	-97.207%
2024-08-16	327.0000	327.0000	288.000000	295.8000	-9.773%	13,461	-96.883%
2024-08-15	360.0000	365.4000	313.320000	327.8400	-9.326%	11,995	-97.188%
2024-08-14	432.0000	443.9400	350.340000	361.5600	-17.452%	12,516	-97.450%
2024-08-13	408.0000	447.4800	375.000000	438.0000	+6.585%	12,236	-97.895%
2024-08-12	442.5000	503.4000	393.900000	410.9400	-11.876%	13,237	-97.756%
2024-08-09	556.1400	556.1400	441.060000	466.3200	-15.613%	14,422	-98.023%
2024-08-08	642.0000	642.0000	508.440000	552.6000	-14.722%	16,272	-98.332%
2024-08-07	654.0000	654.0000	618.000000	648.0000	+2.857%	5,920	-98.577%
2024-08-06	744.0000	750.0000	612.000000	630.0000	-11.017%	12,557	-98.537%
2024-08-05	690.0000	756.0000	690.000000	708.0000	-8.527%	6,603	-98.698%
2024-08-02	684.0000	810.0000	672.000000	774.0000	+4.878%	15,781	-98.809%
2024-08-01	828.0000	843.0000	696.000000	738.0000	-13.380%	17,113	-98.751%
2024-07-31	792.0000	999.0000	750.000000	852.0000	+5.970%	30,343	-98.918%
2024-07-30	894.0000	930.0000	762.000000	804.0000	-14.103%	19,306	-98.853%
2024-07-29	1,014.0000	1,014.1200	900.000000	936.0000	-7.692%	17,114	-99.015%
2024-07-26	1,116.0000	1,164.0000	972.000000	1,014.0000	-14.646%	19,992	-99.091%
2024-07-25	1,080.0000	1,428.0000	1,056.000000	1,188.0000	+10.615%	37,201	-99.224%
2024-07-24	1,200.0000	1,200.0000	1,035.000000	1,074.0000	-13.527%	15,486	-99.142%
2024-07-23	1,350.0000	1,374.0000	1,170.000000	1,242.0000	-13.389%	19,397	-99.258%
2024-07-22	1,752.0000	1,782.0000	1,356.000000	1,434.0000	-10.487%	30,811	-99.357%
2024-07-19	1,338.0000	1,770.0000	1,302.000000	1,602.0000	+12.185%	26,347	-99.424%
2024-07-18	1,632.0000	1,644.0000	1,356.000000	1,428.0000	-15.302%	16,126	-99.354%
2024-07-17	2,022.0000	2,034.0000	1,578.000000	1,686.0000	-1.056%	35,601	-99.453%
2024-07-16	1,992.0000	1,998.0000	1,668.000000	1,704.0000	-13.678%	10,415	-99.459%
2024-07-15	2,178.0000	2,188.8000	1,878.000000	1,974.0000	-4.360%	10,433	-99.533%
2024-07-12	2,358.0000	2,484.0000	1,998.000000	2,064.0000	-14.428%	9,630	-99.553%
2024-07-11	2,430.0000	3,516.0000	2,316.000000	2,412.0000	-2.899%	34,637	-99.618%
2024-07-10	3,186.0000	3,240.0000	2,280.000000	2,484.0000	-24.864%	8,521	-99.629%
2024-07-09	4,200.0000	4,200.0000	3,066.000000	3,306.0000	-13.906%	7,235	-99.721%
2024-07-08	5,232.0000	5,556.0000	3,780.000000	3,840.0000	-24.081%	5,728	-99.760%
2024-07-05	6,000.0000	6,677.9400	4,920.000000	5,058.0000	-18.472%	4,765	-99.818%
2024-07-03	6,444.0000	6,863.9400	5,778.180000	6,204.0000	-3.724%	3,106	-99.851%
2024-07-02	7,392.0000	8,460.0000	6,420.000000	6,444.0000	-17.130%	4,678	-99.857%
2024-07-01	9,402.0000	9,551.9400	6,444.000000	7,776.0000	-20.540%	8,296	-99.881%
2024-06-28	10,512.0000	11,994.0000	9,044.100000	9,786.0000	-4.953%	10,286	-99.906%
2024-06-27	10,854.0000	15,288.0000	9,498.000000	10,296.0000	+3.498%	38,705	-99.910%
2024-06-26	9,672.0000	10,548.0000	6,882.000000	9,948.0000	+12.866%	23,659	-99.907%
2024-06-25	7,344.0000	12,912.0000	6,648.000000	8,814.0000	-2.067%	60,889	-99.895%
2024-06-24	3,240.0000	9,000.0000	3,090.000000	9,000.0000	+288.601%	225,059	-99.898%
2024-06-21	2,490.0000	2,514.0000	2,244.000000	2,316.0000	-5.160%	1,135	-99.602%
2024-06-20	2,412.0000	2,526.0000	2,172.000000	2,442.0000	-0.245%	2,336	-99.622%
2024-06-18	3,030.0000	3,126.0000	1,668.000000	2,448.0000	+14.930%	46,528	-99.623%
2024-06-17	2,460.0000	2,543.9400	2,088.000000	2,130.0000	-11.692%	1,513	-99.567%
2024-06-14	2,688.0000	2,754.0000	2,406.000000	2,412.0000	-10.468%	867	-99.618%
2024-06-13	2,586.0000	2,814.0000	2,484.060000	2,694.0000	+2.511%	1,309	-99.658%
2024-06-12	2,370.0000	2,736.0000	2,328.000000	2,628.0000	+11.735%	2,405	-99.649%
2024-06-11	2,610.0000	2,838.0000	2,310.000000	2,352.0000	-11.512%	2,836	-99.608%
2024-06-10	2,730.0000	3,869.9400	2,631.000000	2,658.0000	0.000%	26,943	-99.653%
2024-06-07	3,156.0000	3,168.0000	2,400.000000	2,658.0000	-20.751%	4,379	-99.653%
2024-06-06	3,294.0000	4,194.0000	3,270.000000	3,354.0000	-19.799%	10,030	-99.725%
2024-06-05	4,686.0000	5,700.0000	3,867.000000	4,182.0000	-41.965%	28,846	-99.780%
2024-06-04	3,060.0000	9,000.0000	2,784.060000	7,206.0000	+669.872%	309,673	-99.872%
2024-06-03	1,032.0000	1,032.0000	936.000000	936.0000	-7.692%	257	-99.015%
2024-05-31	1,026.0000	1,086.0000	1,014.000000	1,014.0000	-2.874%	192	-99.091%
2024-05-30	1,098.0000	1,112.4000	1,002.000000	1,044.0000	-6.452%	373	-99.117%
2024-05-29	1,146.0000	1,170.0000	1,110.000000	1,116.0000	-4.124%	159	-99.174%
2024-05-28	1,110.0000	1,164.0000	1,098.000000	1,164.0000	+4.865%	230	-99.208%
2024-05-24	1,140.0000	1,158.0000	1,098.000000	1,110.0000	-2.632%	185	-99.169%
2024-05-23	1,218.0000	1,218.0000	1,080.000000	1,140.0000	-5.473%	566	-99.191%
2024-05-22	1,254.0000	1,343.9400	1,164.000000	1,206.0000	-1.471%	529	-99.235%
2024-05-21	1,386.0000	1,392.0000	1,200.000000	1,224.0000	-11.304%	544	-99.247%
2024-05-20	1,428.0000	1,436.4000	1,380.000000	1,380.0000	-4.167%	319	-99.332%
2024-05-17	1,428.0000	1,530.0000	1,380.000000	1,440.0000	+1.266%	413	-99.360%
2024-05-16	1,482.0000	1,499.9400	1,422.000000	1,422.0000	-3.265%	256	-99.352%
2024-05-15	1,458.0000	1,512.0000	1,416.000000	1,470.0000	-0.407%	308	-99.373%
2024-05-14	1,476.0000	1,590.0000	1,440.000000	1,476.0000	+8.370%	840	-99.375%
2024-05-13	1,386.0000	1,419.0000	1,350.000000	1,362.0000	+0.442%	316	-99.323%
2024-05-10	1,500.0000	1,500.0000	1,326.000000	1,356.0000	-8.871%	432	-99.320%
2024-05-09	1,446.0000	1,530.0000	1,428.000000	1,488.0000	+1.224%	148	-99.380%
2024-05-08	1,446.0000	1,482.0000	1,404.000000	1,470.0000	+0.410%	166	-99.373%
2024-05-07	1,506.0000	1,524.0000	1,428.000000	1,464.0000	-5.058%	348	-99.370%
2024-05-06	1,464.0000	1,680.0000	1,440.000000	1,542.0000	+6.198%	1,261	-99.402%
2024-05-03	1,500.0000	1,500.0000	1,434.000000	1,452.0000	-1.626%	217	-99.365%
2024-05-02	1,500.0000	1,524.0000	1,458.000000	1,476.0000	-1.600%	171	-99.375%
2024-05-01	1,458.0000	1,626.0000	1,448.280000	1,500.0000	+0.806%	391	-99.385%
2024-04-30	1,488.0000	1,560.0000	1,413.240000	1,488.0000	+0.813%	308	-99.380%
2024-04-29	1,440.0000	1,602.0000	1,416.000000	1,476.0000	+1.653%	1,443	-99.375%

.dark-mode .XFCb2R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XFCb2R{ color: #333333; background-color: white; border: 2px solid #333333; }MLGOMicroAlgo, Inc.stock NASDAQ

MLGO
MicroAlgo, Inc.
stock NASDAQ