Dark

MLGO
MicroAlgo, Inc.
stock NASDAQ

At Close

May 20, 2025 3:59:30 PM EDT

1.26USD-6.343%(-0.09)71,597,644

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 20, 2025 9:28:52 AM EDT

1.58USD+17.910%(+0.24)11,625,479

After-hours

May 20, 2025 4:58:30 PM EDT

1.29USD+2.789%(+0.04)769,670

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	1.5650	1.6700	1.1700	1.270	-5.224%	71,597,644	0.000%
2025-05-19	1.5650	1.6400	1.3000	1.340	-18.788%	31,975,273	-5.224%
2025-05-16	1.7900	1.8500	1.4500	1.650	-8.078%	30,628,924	-23.030%
2025-05-15	2.0500	2.2400	1.6800	1.795	-14.524%	26,445,067	-29.248%
2025-05-14	2.4900	2.5000	1.9400	2.100	-13.580%	27,665,770	-39.524%
2025-05-13	3.3400	3.4500	2.2900	2.430	-22.364%	36,475,151	-47.737%
2025-05-12	2.3600	3.4800	2.3500	3.130	+33.761%	46,392,025	-59.425%
2025-05-09	2.4700	2.4800	2.1600	2.340	-7.143%	14,308,740	-45.726%
2025-05-08	2.5550	3.0700	2.3100	2.520	+3.279%	40,405,891	-49.603%
2025-05-07	3.8950	3.9000	2.2100	2.440	-30.682%	39,400,183	-47.951%
2025-05-06	3.7000	3.7894	3.4500	3.520	-11.558%	5,625,279	-63.920%
2025-05-05	4.3102	4.3490	3.7000	3.980	-9.132%	7,609,604	-68.090%
2025-05-02	5.0850	5.1900	4.1800	4.380	-10.062%	10,163,138	-71.005%
2025-05-01	5.3100	5.7000	4.6100	4.870	-9.480%	8,114,568	-73.922%
2025-04-30	5.7500	5.9300	5.0000	5.380	-11.074%	8,407,826	-76.394%
2025-04-29	7.3700	7.4100	5.8400	6.050	-14.909%	10,531,163	-79.008%
2025-04-28	10.4200	10.6500	7.0000	7.110	-10.227%	26,377,288	-82.138%
2025-04-25	8.3900	8.5100	7.6800	7.920	-8.861%	3,488,396	-83.965%
2025-04-24	9.8100	9.8700	8.4500	8.690	-6.156%	5,931,949	-85.386%
2025-04-23	9.8000	11.3500	8.8000	9.260	-5.799%	8,832,168	-86.285%
2025-04-22	12.0400	12.1000	9.6500	9.830	-17.116%	11,104,162	-87.080%
2025-04-21	9.1850	16.5000	8.7300	11.860	+74.926%	78,434,317	-89.292%
2025-04-17	8.2800	8.8599	6.4200	6.780	-18.705%	3,754,641	-81.268%
2025-04-16	11.7200	11.7263	7.7500	8.340	-31.131%	4,121,840	-84.772%
2025-04-15	11.1500	13.6000	10.4100	12.110	+1.297%	3,082,944	-89.513%
2025-04-14	14.5500	14.7489	11.6000	11.955	-14.668%	2,479,664	-89.377%
2025-04-11	16.1300	16.1300	13.8700	14.010	-11.942%	2,229,535	-90.935%
2025-04-10	18.7000	19.4800	15.5000	15.910	-12.965%	2,312,527	-92.018%
2025-04-09	19.1400	19.7000	17.2501	18.280	-2.818%	1,798,031	-93.053%
2025-04-08	20.5000	23.4000	18.0000	18.810	-8.999%	4,931,439	-93.248%
2025-04-07	18.9450	21.7000	18.1000	20.670	+11.369%	4,687,515	-93.856%
2025-04-04	17.3400	22.9000	16.0000	18.560	+0.596%	11,382,632	-93.157%
2025-04-03	15.5050	20.7961	15.4000	18.450	+2.500%	9,759,403	-93.117%
2025-04-02	19.4600	20.8800	17.3100	18.000	-20.354%	7,806,489	-92.944%
2025-04-01	32.2150	32.4000	17.2213	22.600	-6.804%	26,309,058	-94.381%
2025-03-31	18.6000	30.1000	18.3900	24.250	+39.769%	50,662,484	-94.763%
2025-03-28	16.2200	20.0000	14.8700	17.350	+8.846%	42,778,471	-92.680%
2025-03-27	11.2800	20.7400	10.9000	15.940	+34.401%	76,550,442	-92.033%
2025-03-26	12.7600	13.8800	10.6500	11.860	-0.587%	30,901,452	-89.292%
2025-03-25	11.3500	19.6899	9.0000	11.930	-14.725%	77,798,824	-89.355%
2025-03-24	4.0200	15.3394	3.8250	13.990	+455.159%	304,722,008	-90.922%
2025-03-21	3.1100	3.1300	2.0700	2.520	-19.231%	4,722,144	-49.603%
2025-03-20	3.4500	3.5000	3.0150	3.120	-12.605%	2,115,767	-59.295%
2025-03-19	3.7000	3.7500	3.4600	3.570	-2.459%	1,676,869	-64.426%
2025-03-18	4.0200	4.2000	3.6400	3.660	-7.809%	2,314,259	-65.301%
2025-03-17	4.0000	4.4298	3.9400	3.970	-2.217%	2,469,955	-68.010%
2025-03-14	4.2700	4.6000	3.8100	4.060	+2.267%	6,753,605	-68.719%
2025-03-13	3.9000	4.4600	3.8703	3.970	+0.253%	3,099,793	-68.010%
2025-03-12	4.0400	4.3500	3.7500	3.960	-1.000%	2,358,161	-67.929%
2025-03-11	4.2450	4.6200	3.8501	4.000	+8.108%	13,520,233	-68.250%
2025-03-10	4.0800	4.1000	3.5700	3.700	-8.979%	1,058,095	-65.676%
2025-03-07	4.4000	4.8000	4.0200	4.065	-8.857%	1,848,288	-68.758%
2025-03-06	4.6600	4.8800	4.3100	4.460	-8.980%	1,948,793	-71.525%
2025-03-05	4.0500	5.4500	4.0300	4.900	+18.072%	9,929,958	-74.082%
2025-03-04	3.3600	4.4200	3.3600	4.150	+8.073%	3,841,790	-69.398%
2025-03-03	4.1102	4.1800	3.7100	3.840	-7.914%	3,299,592	-66.927%
2025-02-28	4.5700	4.7400	4.1100	4.170	-3.695%	4,178,430	-69.544%
2025-02-27	4.4600	5.7400	4.0500	4.330	-0.688%	23,203,631	-70.670%
2025-02-26	4.5300	5.0900	4.3000	4.360	-4.176%	10,595,124	-70.872%
2025-02-25	3.9000	5.3000	3.8500	4.550	-0.219%	23,941,123	-72.088%
2025-02-24	7.4950	7.5699	4.0000	4.560	-28.302%	55,378,190	-72.149%
2025-02-21	3.1301	11.7100	2.6500	6.360	+453.043%	531,535,355	-80.031%
2025-02-20	1.2100	1.2400	1.1100	1.150	-4.959%	28,039,255	+10.435%
2025-02-19	1.2700	1.2850	1.2100	1.210	-5.469%	1,141,767	+4.959%
2025-02-18	1.2600	1.3399	1.2500	1.280	+1.587%	1,196,262	-0.781%
2025-02-14	1.3000	1.3200	1.2400	1.260	-2.326%	1,058,894	+0.794%
2025-02-13	1.2400	1.3000	1.2100	1.290	+5.738%	1,722,144	-1.550%
2025-02-12	1.2000	1.3000	1.1900	1.220	-0.813%	1,392,345	+4.098%
2025-02-11	1.3300	1.3400	1.2200	1.230	-7.519%	1,701,912	+3.252%
2025-02-10	1.4000	1.4500	1.3200	1.330	-3.623%	1,976,367	-4.511%
2025-02-07	1.4500	1.4900	1.3800	1.380	-5.479%	1,456,923	-7.971%
2025-02-06	1.5000	1.5201	1.4500	1.460	-3.947%	1,099,749	-13.014%
2025-02-05	1.5500	1.5870	1.4800	1.520	-3.797%	1,150,094	-16.447%
2025-02-04	1.4500	1.7400	1.4500	1.580	+8.219%	2,878,562	-19.620%
2025-02-03	1.4900	1.4999	1.3850	1.460	-5.806%	1,731,766	-13.014%
2025-01-31	1.5900	1.6300	1.5400	1.550	-1.899%	1,346,274	-18.065%
2025-01-30	1.7000	1.7400	1.5300	1.580	-9.195%	2,047,566	-19.620%
2025-01-29	1.7500	1.9100	1.7300	1.740	-10.309%	2,802,736	-27.011%
2025-01-28	1.8500	2.0300	1.7000	1.940	+6.011%	5,530,964	-34.536%
2025-01-27	2.2600	2.4100	1.7250	1.830	+20.395%	71,274,067	-30.601%
2025-01-24	1.4900	1.5700	1.4700	1.520	+2.703%	1,371,335	-16.447%
2025-01-23	1.5800	1.6007	1.4400	1.480	-7.500%	1,416,300	-14.189%
2025-01-22	1.5700	1.6799	1.5500	1.600	+1.266%	1,280,453	-20.625%
2025-01-21	1.6900	1.6950	1.5600	1.580	-7.602%	1,508,495	-19.620%
2025-01-17	1.6900	1.7800	1.6499	1.710	+0.588%	1,870,007	-25.731%
2025-01-16	1.7700	1.8900	1.6700	1.700	-3.409%	2,816,724	-25.294%
2025-01-15	1.8500	1.9200	1.7500	1.760	-3.825%	1,597,726	-27.841%
2025-01-14	1.9700	2.0099	1.7900	1.830	-5.181%	1,417,840	-30.601%
2025-01-13	2.0000	2.1000	1.8400	1.930	-5.854%	1,755,726	-34.197%
2025-01-10	2.2300	2.3200	2.0200	2.050	-2.844%	1,999,785	-38.049%
2025-01-08	2.2500	2.3200	2.0400	2.110	-15.936%	2,780,513	-39.810%
2025-01-07	2.5600	2.8800	2.3000	2.510	-5.283%	3,215,610	-49.402%
2025-01-06	2.9300	2.9800	2.5400	2.650	-10.169%	4,146,222	-52.075%
2025-01-03	3.4400	3.4400	2.8500	2.950	-17.135%	5,171,126	-56.949%
2025-01-02	4.6700	4.8400	3.4200	3.560	-5.319%	10,889,389	-64.326%
2024-12-31	6.9000	7.6900	3.4500	3.760	-7.617%	34,423,708	-66.223%
2024-12-30	3.4400	4.1400	3.0100	4.070	+37.966%	9,092,405	-68.796%
2024-12-27	2.7300	3.1500	2.4400	2.950	+3.509%	4,541,521	-56.949%
2024-12-26	1.7700	2.8600	1.6556	2.850	+62.857%	10,365,767	-55.439%
2024-12-24	1.7900	1.8400	1.6900	1.750	-2.778%	824,031	-27.429%
2024-12-23	1.9100	1.9336	1.7500	1.800	-0.552%	1,490,982	-29.444%
2024-12-20	1.9100	1.9400	1.7700	1.810	-8.122%	1,336,968	-29.834%
2024-12-19	1.9700	2.2099	1.8600	1.970	+8.242%	2,782,410	-35.533%
2024-12-18	2.1000	2.1000	1.7500	1.820	-12.500%	2,799,451	-30.220%
2024-12-17	2.2400	2.2610	1.9650	2.080	-6.306%	1,676,135	-38.942%
2024-12-16	2.2400	2.2799	1.8800	2.220	-5.532%	2,083,984	-42.793%
2024-12-13	2.5900	3.8400	2.3500	2.350	-8.915%	8,996,567	-45.957%
2024-12-12	2.9060	2.9800	2.4000	2.580	-4.586%	758,982	-50.775%
2024-12-11	3.0280	3.0660	2.7000	2.704	-10.700%	907,658	-53.033%
2024-12-10	3.3940	3.3940	2.9800	3.028	-9.341%	911,432	-58.058%
2024-12-09	3.6040	3.6400	3.3000	3.340	-2.339%	888,537	-61.976%
2024-12-06	3.6320	3.9000	3.3800	3.420	-2.397%	988,615	-62.865%
2024-12-05	3.6060	3.7400	3.4400	3.504	-4.627%	603,222	-63.756%
2024-12-04	3.8000	4.0340	3.6000	3.674	-2.907%	639,933	-65.433%
2024-12-03	4.1640	4.2540	3.6600	3.784	-18.448%	919,776	-66.438%
2024-12-02	3.5440	4.8760	3.5420	4.640	+33.641%	3,678,237	-72.629%
2024-11-29	3.4200	3.6860	3.4200	3.472	+1.520%	401,667	-63.422%
2024-11-27	3.5620	3.6860	3.4100	3.420	-3.825%	426,799	-62.865%
2024-11-26	3.8400	3.8960	3.4600	3.556	-8.398%	515,511	-64.286%
2024-11-25	4.1000	4.5180	3.8780	3.882	-5.317%	1,179,175	-67.285%
2024-11-22	3.4000	4.5340	3.2860	4.100	+21.517%	2,196,224	-69.024%
2024-11-21	3.3420	3.4620	3.3300	3.374	+0.178%	270,571	-62.359%
2024-11-20	3.3600	3.6260	3.3140	3.368	+0.718%	408,208	-62.292%
2024-11-19	3.5440	3.5820	3.2880	3.344	-6.696%	496,649	-62.022%
2024-11-18	3.7100	3.8380	3.5300	3.584	-5.833%	322,058	-64.565%
2024-11-15	3.9920	3.9920	3.6280	3.806	-0.366%	393,349	-66.632%
2024-11-14	3.8400	4.0000	3.8020	3.820	-0.521%	301,472	-66.754%
2024-11-13	4.0060	4.0500	3.6480	3.840	-4.335%	574,709	-66.927%
2024-11-12	4.1580	4.1600	4.0040	4.014	-4.429%	329,272	-68.361%
2024-11-11	4.2500	4.2740	4.0300	4.200	-0.474%	462,645	-69.762%
2024-11-08	4.2600	4.3560	4.1100	4.220	+0.238%	364,536	-69.905%
2024-11-07	4.1420	4.4400	4.0500	4.210	+4.726%	593,739	-69.834%
2024-11-06	4.1000	4.1040	3.9200	4.020	-2.758%	476,434	-68.408%
2024-11-05	4.3000	4.3600	4.1140	4.134	-2.546%	311,455	-69.279%
2024-11-04	4.4700	4.4700	4.1340	4.242	-4.373%	329,949	-70.061%
2024-11-01	4.1200	4.6980	4.1160	4.436	+7.670%	922,455	-71.371%
2024-10-31	4.2620	4.2920	4.0100	4.120	-3.332%	431,783	-69.175%
2024-10-30	4.5000	4.6100	4.2000	4.262	-5.289%	477,316	-70.202%
2024-10-29	4.8140	4.8180	4.4220	4.500	-6.093%	520,527	-71.778%
2024-10-28	4.6600	5.0880	4.5440	4.792	+3.320%	609,819	-73.497%
2024-10-25	4.8500	5.2080	4.5120	4.638	-8.086%	755,321	-72.618%
2024-10-24	5.1800	5.4000	4.8620	5.046	-13.714%	875,267	-74.832%
2024-10-23	5.9620	6.1800	5.8000	5.848	-7.760%	854,812	-78.283%
2024-10-22	6.1500	6.4400	6.0480	6.340	+2.889%	579,842	-79.968%
2024-10-21	6.5940	6.5960	6.0420	6.162	+1.683%	564,123	-79.390%
2024-10-18	5.9980	6.7200	5.8000	6.060	+0.464%	866,804	-79.043%
2024-10-17	6.2380	6.3640	5.7500	6.032	-7.143%	732,532	-78.946%
2024-10-16	6.8920	7.0600	6.1380	6.496	-4.330%	894,029	-80.450%
2024-10-15	7.2000	8.0920	6.6000	6.790	-8.981%	1,994,192	-81.296%
2024-10-14	6.4980	8.2000	6.2360	7.460	+9.867%	2,971,092	-82.976%
2024-10-11	7.0400	8.2200	6.0040	6.790	-9.370%	2,747,816	-81.296%
2024-10-10	5.0680	8.7400	5.0600	7.492	+48.651%	10,189,667	-83.049%
2024-10-09	4.4700	5.1000	4.2800	5.040	+2.983%	1,907,087	-74.802%
2024-10-08	5.4000	5.4580	4.7600	4.894	-14.679%	1,498,636	-74.050%
2024-10-07	6.5600	6.5600	5.5100	5.736	-10.179%	1,610,368	-77.859%
2024-10-04	6.5400	7.0158	5.6000	6.386	-9.031%	2,133,058	-80.113%
2024-10-03	7.1900	8.4000	6.7000	7.020	+13.226%	8,191,415	-81.909%
2024-10-02	5.4800	6.2000	5.2580	6.200	+22.047%	3,575,851	-79.516%
2024-10-01	5.5940	5.9500	4.7200	5.080	+0.514%	3,044,794	-75.000%
2024-09-30	4.8000	5.3220	4.7600	5.054	+8.782%	2,338,314	-74.871%
2024-09-27	4.8000	4.9240	4.4200	4.646	-2.803%	1,260,109	-72.665%
2024-09-26	5.0000	5.3000	4.6000	4.780	-11.481%	1,572,362	-73.431%
2024-09-25	5.4120	5.6500	4.7000	5.400	+24.884%	7,114,745	-76.481%
2024-09-24	4.6000	4.9000	4.1440	4.324	+8.972%	4,719,172	-70.629%
2024-09-23	4.1000	4.2840	3.8080	3.968	-1.685%	1,084,209	-67.994%
2024-09-20	4.2280	4.6400	3.9400	4.036	-3.399%	1,035,370	-68.533%
2024-09-19	4.1400	4.7500	3.8940	4.178	+0.481%	1,614,060	-69.603%
2024-09-18	4.8000	4.9000	4.0460	4.158	-12.976%	1,219,845	-69.456%
2024-09-17	5.4160	6.2260	4.7120	4.778	-14.373%	1,608,175	-73.420%
2024-09-16	4.6400	7.4800	4.6400	5.580	+20.518%	10,275,683	-77.240%
2024-09-13	4.8000	4.9100	4.6220	4.630	-8.426%	733,306	-72.570%
2024-09-12	5.6000	5.6000	5.0000	5.056	-7.704%	690,950	-74.881%
2024-09-11	5.8040	5.8180	5.1440	5.478	-4.063%	637,677	-76.816%
2024-09-10	6.3760	6.3760	5.6000	5.710	-9.394%	648,891	-77.758%
2024-09-09	6.5900	6.6600	6.2000	6.302	-5.033%	536,517	-79.848%
2024-09-06	7.3000	7.3140	6.4000	6.636	-10.494%	562,980	-80.862%
2024-09-05	7.6780	7.7140	7.2580	7.414	-5.914%	344,649	-82.870%
2024-09-04	7.5600	8.4000	7.0000	7.880	+0.127%	548,986	-83.883%
2024-09-03	7.6000	8.2980	7.3000	7.870	+5.468%	498,188	-83.863%
2024-08-30	8.2400	8.2400	7.2000	7.462	-7.419%	580,316	-82.980%
2024-08-29	8.5920	8.9340	7.8040	8.060	-6.192%	531,808	-84.243%
2024-08-28	9.9160	10.0000	8.5240	8.592	-11.240%	549,167	-85.219%
2024-08-27	9.6480	10.8780	9.4340	9.680	-2.459%	539,786	-86.880%
2024-08-26	10.4000	10.4740	9.7120	9.924	-3.763%	426,590	-87.203%
2024-08-23	12.5200	12.8000	10.0600	10.312	-9.385%	1,492,342	-87.684%
2024-08-22	10.0000	11.6000	10.0000	11.380	+12.451%	994,209	-88.840%
2024-08-21	10.0000	10.5000	9.0260	10.120	-5.509%	659,485	-87.451%
2024-08-20	14.0000	15.3900	9.9000	10.710	-2.654%	2,337,955	-88.142%
2024-08-19	9.7100	11.8000	8.6000	11.002	+11.582%	1,387,113	-88.457%
2024-08-16	10.9000	10.9000	9.6000	9.860	-9.773%	403,820	-87.120%
2024-08-15	12.0000	12.1800	10.4440	10.928	-9.326%	359,846	-88.378%
2024-08-14	14.4000	14.7980	11.6780	12.052	-17.452%	375,492	-89.462%
2024-08-13	13.6000	14.9160	12.5000	14.600	+6.585%	367,066	-91.301%
2024-08-12	14.7500	16.7800	13.1300	13.698	-11.876%	397,117	-90.729%
2024-08-09	18.5380	18.5380	14.7020	15.544	-15.613%	432,657	-91.830%
2024-08-08	21.4000	21.4000	16.9480	18.420	-14.722%	488,149	-93.105%
2024-08-07	21.8000	21.8000	20.6000	21.600	+2.857%	177,596	-94.120%
2024-08-06	24.8000	25.0000	20.4000	21.000	-11.017%	376,696	-93.952%
2024-08-05	23.0000	25.2000	23.0000	23.600	-8.527%	198,104	-94.619%
2024-08-02	22.8000	27.0000	22.4000	25.800	+4.878%	473,409	-95.078%
2024-08-01	27.6000	28.1000	23.2000	24.600	-13.380%	513,391	-94.837%
2024-07-31	26.4000	33.3000	25.0000	28.400	+5.970%	910,222	-95.528%
2024-07-30	29.8000	31.0000	25.4000	26.800	-14.103%	579,189	-95.261%
2024-07-29	33.8000	33.8040	30.0000	31.200	-7.692%	513,417	-95.929%
2024-07-26	37.2000	38.8000	32.4000	33.800	-14.646%	599,766	-96.243%
2024-07-25	36.0000	47.6000	35.2000	39.600	+10.615%	1,115,967	-96.793%
2024-07-24	40.0000	40.0000	34.5000	35.800	-13.527%	464,575	-96.453%
2024-07-23	45.0000	45.8000	39.0000	41.400	-13.389%	581,901	-96.932%
2024-07-22	58.4000	59.4000	45.2000	47.800	-10.487%	924,316	-97.343%
2024-07-19	44.6000	59.0000	43.4000	53.400	+12.185%	790,418	-97.622%
2024-07-18	54.4000	54.8000	45.2000	47.600	-15.302%	483,792	-97.332%
2024-07-17	67.4000	67.8000	52.6000	56.200	-1.056%	1,068,006	-97.740%
2024-07-16	66.4000	66.6000	55.6000	56.800	-13.678%	312,437	-97.764%
2024-07-15	72.6000	72.9600	62.6000	65.800	-4.360%	312,976	-98.070%
2024-07-12	78.6000	82.8000	66.6000	68.800	-14.428%	288,897	-98.154%
2024-07-11	81.0000	117.2000	77.2000	80.400	-2.899%	1,039,121	-98.420%
2024-07-10	106.2000	108.0000	76.0000	82.800	-24.864%	255,621	-98.466%
2024-07-09	140.0000	140.0000	102.2000	110.200	-13.906%	217,050	-98.848%
2024-07-08	174.4000	185.2000	126.0000	128.000	-24.081%	171,837	-99.008%
2024-07-05	200.0000	222.5980	164.0000	168.600	-18.472%	142,941	-99.247%
2024-07-03	214.8000	228.7980	192.6060	206.800	-3.724%	93,176	-99.386%
2024-07-02	246.4000	282.0000	214.0000	214.800	-17.130%	140,341	-99.409%
2024-07-01	313.4000	318.3980	214.8000	259.200	-20.540%	248,881	-99.510%
2024-06-28	350.4000	399.8000	301.4700	326.200	-4.953%	308,591	-99.611%
2024-06-27	361.8000	509.6000	316.6000	343.200	+3.498%	1,161,144	-99.630%
2024-06-26	322.4000	351.6000	229.4000	331.600	+12.866%	709,758	-99.617%
2024-06-25	244.8000	430.4000	221.6000	293.800	-2.067%	1,826,665	-99.568%
2024-06-24	108.0000	300.0000	103.0000	300.000	+288.601%	6,751,721	-99.577%
2024-06-21	83.0000	83.8000	74.8000	77.200	-5.160%	34,058	-98.355%
2024-06-20	80.4000	84.2000	72.4000	81.400	-0.245%	70,070	-98.440%
2024-06-18	101.0000	104.2000	55.6000	81.600	+14.930%	1,395,843	-98.444%
2024-06-17	82.0000	84.7980	69.6000	71.000	-11.692%	45,399	-98.211%
2024-06-14	89.6000	91.8000	80.2000	80.400	-10.468%	26,018	-98.420%
2024-06-13	86.2000	93.8000	82.8020	89.800	+2.511%	39,271	-98.586%
2024-06-12	79.0000	91.2000	77.6000	87.600	+11.735%	72,161	-98.550%
2024-06-11	87.0000	94.6000	77.0000	78.400	-11.512%	85,080	-98.380%
2024-06-10	91.0000	128.9980	87.7000	88.600	0.000%	808,287	-98.567%
2024-06-07	105.2000	105.6000	80.0000	88.600	-20.751%	131,383	-98.567%
2024-06-06	109.8000	139.8000	109.0000	111.800	-19.799%	300,898	-98.864%
2024-06-05	156.2000	190.0000	128.9000	139.400	-41.965%	865,386	-99.089%
2024-06-04	102.0000	300.0000	92.8020	240.200	+669.872%	9,289,802	-99.471%
2024-06-03	34.4000	34.4000	31.2000	31.200	-7.692%	7,713	-95.929%
2024-05-31	34.2000	36.2000	33.8000	33.800	-2.874%	5,754	-96.243%
2024-05-30	36.6000	37.0800	33.4000	34.800	-6.452%	11,205	-96.351%
2024-05-29	38.2000	39.0000	37.0000	37.200	-4.124%	4,770	-96.586%
2024-05-28	37.0000	38.8000	36.6000	38.800	+4.865%	6,914	-96.727%
2024-05-24	38.0000	38.6000	36.6000	37.000	-2.632%	5,557	-96.568%
2024-05-23	40.6000	40.6000	36.0000	38.000	-5.473%	16,994	-96.658%
2024-05-22	41.8000	44.7980	38.8000	40.200	-1.471%	15,856	-96.841%
2024-05-21	46.2000	46.4000	40.0000	40.800	-11.304%	16,322	-96.887%
2024-05-20	47.6000	47.8800	46.0000	46.000	-4.167%	9,585	-97.239%
2024-05-17	47.6000	51.0000	46.0000	48.000	+1.266%	12,392	-97.354%
2024-05-16	49.4000	49.9980	47.4000	47.400	-3.265%	7,672	-97.321%
2024-05-15	48.6000	50.4000	47.2000	49.000	-0.407%	9,246	-97.408%
2024-05-14	49.2000	53.0000	48.0000	49.200	+8.370%	25,207	-97.419%
2024-05-13	46.2000	47.3000	45.0000	45.400	+0.442%	9,489	-97.203%
2024-05-10	50.0000	50.0000	44.2000	45.200	-8.871%	12,969	-97.190%
2024-05-09	48.2000	51.0000	47.6000	49.600	+1.224%	4,450	-97.440%
2024-05-08	48.2000	49.4000	46.8000	49.000	+0.410%	4,968	-97.408%
2024-05-07	50.2000	50.8000	47.6000	48.800	-5.058%	10,439	-97.398%
2024-05-06	48.8000	56.0000	48.0000	51.400	+6.198%	37,829	-97.529%
2024-05-03	50.0000	50.0000	47.8000	48.400	-1.626%	6,522	-97.376%
2024-05-02	50.0000	50.8000	48.6000	49.200	-1.600%	5,124	-97.419%
2024-05-01	48.6000	54.2000	48.2760	50.000	+0.806%	11,739	-97.460%
2024-04-30	49.6000	52.0000	47.1080	49.600	+0.813%	9,248	-97.440%
2024-04-29	48.0000	53.4000	47.2000	49.200	+1.653%	43,290	-97.419%
2024-04-26	50.0000	51.6220	48.2000	48.400	-2.024%	10,433	-97.376%
2024-04-25	51.8000	51.8000	46.6000	49.400	-4.633%	17,620	-97.429%
2024-04-24	46.6000	55.1980	46.4000	51.800	+11.638%	33,148	-97.548%
2024-04-23	47.0000	48.0060	45.6000	46.400	-2.725%	7,969	-97.263%
2024-04-22	46.8000	48.0000	43.4120	47.700	+1.489%	11,782	-97.338%
2024-04-19	46.6000	49.6000	46.2000	47.000	-4.858%	12,450	-97.298%
2024-04-18	48.0000	54.4000	47.0000	49.400	+4.661%	58,626	-97.429%
2024-04-17	51.4000	51.4000	46.8000	47.200	-7.813%	9,283	-97.309%
2024-04-16	46.6000	57.6000	45.0000	51.200	+3.226%	23,256	-97.520%
2024-04-15	55.4000	56.0000	48.4000	49.600	-11.429%	12,725	-97.440%
2024-04-12	60.4000	60.4000	55.6000	56.000	-7.591%	11,362	-97.732%
2024-04-11	62.2000	62.2000	58.4000	60.600	-2.258%	7,804	-97.904%
2024-04-10	62.4000	63.2000	58.6000	62.000	-3.427%	14,133	-97.952%
2024-04-09	69.8000	70.0000	63.6000	64.200	-8.547%	15,009	-98.022%
2024-04-08	74.4000	74.8000	70.0000	70.200	-5.391%	16,019	-98.191%
2024-04-05	73.6000	76.8000	72.2000	74.200	+0.542%	9,100	-98.288%
2024-04-04	80.0000	84.8000	73.6000	73.800	-7.980%	23,349	-98.279%
2024-04-03	74.0000	82.2720	72.0000	80.200	+7.219%	21,134	-98.416%
2024-04-02	74.8000	77.6000	71.6000	74.800	-1.058%	17,874	-98.302%
2024-04-01	74.6000	80.8000	71.4000	75.600	-1.305%	34,796	-98.320%
2024-03-28	81.2000	83.8000	76.4000	76.600	-7.711%	41,203	-98.342%
2024-03-27	84.2000	91.8000	82.4000	83.000	-8.389%	30,495	-98.470%
2024-03-26	87.2000	95.8000	80.0000	90.600	-6.017%	93,061	-98.598%
2024-03-25	127.6000	130.1940	83.4000	96.400	+19.900%	1,125,621	-98.683%
2024-03-22	93.8000	101.0000	72.2000	80.400	-5.412%	237,245	-98.420%
2024-03-21	96.2200	96.2200	84.0000	85.000	-8.484%	13,225	-98.506%
2024-03-20	92.8000	102.9800	86.0000	92.880	+2.291%	9,828	-98.633%
2024-03-19	94.6000	95.5800	88.5700	90.800	-5.417%	5,757	-98.601%
2024-03-18	100.9200	103.0000	94.0000	96.000	-5.845%	6,867	-98.677%
2024-03-15	105.0400	107.4600	100.0000	101.960	-2.206%	5,599	-98.754%
2024-03-14	114.0000	118.8400	101.8600	104.260	-2.869%	8,401	-98.782%
2024-03-13	116.0000	120.3600	103.2400	107.340	-7.466%	16,350	-98.817%
2024-03-12	120.0000	126.5000	114.6800	116.000	-3.398%	10,652	-98.905%
2024-03-11	117.7000	136.6600	116.0000	120.080	+5.741%	14,184	-98.942%
2024-03-08	120.0000	120.0000	110.0400	113.560	-2.423%	5,242	-98.882%
2024-03-07	121.1800	129.6000	112.0400	116.380	-13.434%	17,032	-98.909%
2024-03-06	96.2000	141.8000	96.2000	134.440	+42.476%	67,592	-99.055%
2024-03-05	102.8000	103.6000	91.2200	94.360	-7.345%	7,463	-98.654%
2024-03-04	108.4000	110.2800	99.6600	101.840	-1.546%	7,585	-98.753%
2024-03-01	109.4800	111.6800	98.6600	103.439	-8.493%	10,629	-98.772%
2024-02-29	122.0000	124.2800	112.2000	113.040	-8.023%	12,735	-98.877%
2024-02-28	147.7000	147.7000	117.1200	122.900	-15.949%	18,654	-98.967%
2024-02-27	145.9400	152.0000	142.4000	146.220	+1.050%	9,020	-99.131%
2024-02-26	138.0000	164.0000	135.0000	144.700	+4.688%	16,857	-99.122%
2024-02-23	146.0000	147.1200	131.8000	138.220	-10.247%	13,807	-99.081%
2024-02-22	155.4000	162.0000	145.9400	154.000	+1.919%	10,534	-99.175%
2024-02-21	158.0000	163.4000	146.0300	151.100	-7.866%	14,982	-99.159%
2024-02-20	184.0000	188.7800	161.3200	164.000	-10.870%	20,327	-99.226%
2024-02-16	154.0000	198.0000	154.0000	184.000	+13.300%	97,119	-99.310%
2024-02-15	169.3600	173.6200	150.3400	162.400	-6.127%	26,381	-99.218%
2024-02-14	180.0000	198.0000	160.5000	173.000	+4.785%	44,718	-99.266%
2024-02-13	162.3200	236.0000	150.0000	165.100	-8.278%	157,137	-99.231%
2024-02-12	126.0200	214.0000	114.4000	180.000	+43.747%	247,886	-99.294%
2024-02-09	163.8600	170.6200	122.0000	125.220	-39.798%	105,740	-98.986%
2024-02-08	184.0000	338.0000	168.0000	208.000	+82.456%	648,171	-99.389%
2024-02-07	77.9600	126.0000	76.0000	114.000	+47.477%	241,042	-98.886%
2024-02-06	78.6000	81.6000	74.4600	77.300	-0.897%	3,707	-98.357%
2024-02-05	82.6800	82.9800	76.1200	78.000	-6.721%	5,002	-98.372%
2024-02-02	79.0200	83.9600	78.4000	83.620	+2.325%	4,133	-98.481%
2024-02-01	79.8000	82.4000	78.0600	81.720	+1.870%	4,034	-98.446%
2024-01-31	84.1200	84.1200	74.0600	80.220	-3.116%	9,993	-98.417%
2024-01-30	88.3600	88.3600	80.2000	82.800	-7.237%	8,467	-98.466%
2024-01-29	91.0400	93.2800	84.0000	89.260	-2.767%	7,081	-98.577%
2024-01-26	99.9800	100.0000	90.0200	91.800	-7.235%	8,377	-98.617%
2024-01-25	106.2000	111.9800	96.2200	98.960	-6.922%	11,669	-98.717%
2024-01-24	116.0000	121.9800	103.9600	106.320	-4.406%	9,296	-98.805%
2024-01-23	124.0000	124.0000	107.0000	111.220	-9.870%	5,508	-98.858%
2024-01-22	107.6400	134.0000	103.3800	123.400	+13.461%	6,665	-98.971%
2024-01-19	112.0000	118.2000	102.0200	108.760	-5.525%	7,356	-98.832%
2024-01-18	116.5400	123.9800	114.6600	115.120	-0.450%	3,527	-98.897%
2024-01-17	130.2200	130.2200	111.9200	115.640	-8.382%	7,952	-98.902%
2024-01-16	139.1200	140.0000	124.1200	126.220	-9.507%	13,146	-98.994%
2024-01-12	156.0000	156.0000	139.4800	139.480	-9.768%	6,812	-99.089%
2024-01-11	152.0000	156.0000	143.1400	154.580	+5.199%	5,361	-99.178%
2024-01-10	152.0000	153.9800	146.0000	146.940	-3.709%	4,105	-99.136%
2024-01-09	156.0600	161.4800	148.0200	152.600	-2.877%	5,644	-99.168%
2024-01-08	161.9800	166.2200	154.6000	157.120	-6.610%	6,383	-99.192%
2024-01-05	146.5400	182.0000	144.0000	168.240	+10.510%	33,811	-99.245%
2024-01-04	149.6400	168.0000	145.4000	152.240	+3.410%	11,086	-99.166%
2024-01-03	162.0000	162.2550	142.0200	147.220	-11.313%	13,011	-99.137%
2024-01-02	174.0000	175.4200	161.7600	166.000	-8.991%	9,783	-99.235%
2023-12-29	168.7800	187.8000	160.0000	182.400	+9.880%	20,095	-99.304%
2023-12-28	175.8200	179.3600	161.2200	166.000	-2.353%	13,854	-99.235%
2023-12-27	230.0000	230.0000	147.0200	170.000	-24.779%	65,892	-99.253%
2023-12-26	330.0000	396.0000	184.0800	226.000	-30.675%	78,336	-99.438%
2023-12-22	318.0000	338.0000	308.0000	326.000	+2.516%	5,973	-99.610%
2023-12-21	306.0000	328.0000	292.0000	318.000	+3.922%	5,967	-99.601%
2023-12-20	314.0000	322.0000	300.0000	306.000	-4.969%	4,874	-99.585%
2023-12-19	328.0000	335.8600	314.0000	322.000	-4.167%	6,602	-99.606%
2023-12-18	336.0000	356.0000	330.0000	336.000	-0.592%	5,131	-99.622%
2023-12-15	360.0000	370.0000	328.0000	338.000	-6.630%	8,247	-99.624%
2023-12-14	388.0000	422.0000	344.0000	362.000	-11.707%	17,479	-99.649%
2023-12-13	320.0000	432.0000	312.0000	410.000	+22.024%	36,047	-99.690%
2023-12-12	356.0000	365.9200	320.0000	336.000	-7.182%	13,745	-99.622%
2023-12-11	416.0000	428.0000	345.8600	362.000	-19.912%	26,358	-99.649%
2023-12-08	500.0000	550.0000	416.0000	452.000	+10.244%	190,003	-99.719%
2023-12-07	2,670.0000	3,119.9800	312.0000	410.000	-78.601%	248,708	-99.690%
2023-12-06	826.0000	2,152.0000	746.0000	1,916.000	+295.868%	395,583	-99.934%
2023-12-05	610.0000	618.0000	472.0200	484.000	-15.385%	933	-99.738%
2023-12-04	658.0000	658.0000	564.0000	572.000	-13.333%	677	-99.778%
2023-12-01	624.0000	746.0000	606.0000	660.000	+6.796%	709	-99.808%
2023-11-30	622.0000	632.0000	560.0000	618.000	+0.651%	473	-99.794%
2023-11-29	752.0000	778.0000	600.0000	614.000	-17.914%	1,794	-99.793%
2023-11-28	1,034.0000	1,034.0000	726.1200	748.000	-28.626%	2,523	-99.830%

.dark-mode .gxcq7S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gxcq7S{ color: #333333; background-color: white; border: 2px solid #333333; }MLGOMicroAlgo, Inc.stock NASDAQ

MLGO
MicroAlgo, Inc.
stock NASDAQ