Dark

MLGO
MicroAlgo, Inc.
stock NASDAQ

At Close

Aug 21, 2026 3:59:32 PM EDT

4.26USD-0.234%(-0.01)34,652

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:14:30 AM EDT

4.15USD-2.810%(-0.12)822

After-hours

Aug 21, 2026 4:11:30 PM EDT

4.16USD-2.347%(-0.10)579

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	4.2600	4.3600	4.160000	4.2200	-1.171%	34,652	0.000%
2026-08-20	4.2095	4.3200	4.150000	4.2700	+2.644%	27,156	-1.171%
2026-08-19	4.1600	4.3734	4.113800	4.1600	-0.240%	23,614	+1.442%
2026-08-18	4.1600	4.2500	4.160000	4.1700	-1.418%	13,324	+1.199%
2026-08-17	4.3000	4.3697	4.166800	4.2300	-1.856%	15,778	-0.236%
2026-08-14	4.2200	4.3600	4.200000	4.3100	+1.412%	39,255	-2.088%
2026-08-13	4.0300	4.2900	4.030000	4.2500	+4.167%	72,920	-0.706%
2026-08-12	4.0950	4.1350	4.000000	4.0800	-1.687%	10,455	+3.431%
2026-08-11	4.0100	4.1800	4.010000	4.1500	+1.716%	26,741	+1.687%
2026-08-10	4.0600	4.1700	3.950000	4.0800	-2.158%	55,120	+3.431%
2026-08-07	4.0100	4.1800	4.010000	4.1700	+3.731%	47,039	+1.199%
2026-08-06	4.0200	4.1000	4.000000	4.0200	-0.248%	14,760	+4.975%
2026-08-05	4.0600	4.1350	4.010000	4.0300	-1.104%	13,523	+4.715%
2026-08-04	4.0000	4.1200	4.000000	4.0750	+0.369%	32,622	+3.558%
2026-08-03	4.0300	4.1500	4.000000	4.0600	-0.246%	53,367	+3.941%
2026-07-31	4.0600	4.1400	4.000000	4.0700	+0.494%	32,328	+3.686%
2026-07-30	3.9600	4.1499	3.960000	4.0500	+2.662%	26,435	+4.198%
2026-07-29	4.0900	4.2000	3.945000	3.9450	-4.479%	29,538	+6.971%
2026-07-28	4.0900	4.2500	4.057000	4.1300	-1.667%	26,656	+2.179%
2026-07-27	4.1000	4.3400	4.090100	4.2000	+0.840%	81,239	+0.476%
2026-07-24	4.1000	4.3500	4.100000	4.1650	+0.604%	23,134	+1.321%
2026-07-23	4.1900	4.3500	4.100000	4.1400	-2.358%	15,485	+1.932%
2026-07-22	4.0650	4.4100	4.065000	4.2400	+2.169%	31,519	-0.472%
2026-07-21	4.1500	4.2500	4.105000	4.1500	+2.723%	39,801	+1.687%
2026-07-20	4.0600	4.2400	4.000000	4.0400	+1.253%	42,794	+4.455%
2026-07-17	4.0000	4.1900	3.970000	3.9900	-2.683%	32,200	+5.764%
2026-07-16	3.9600	4.2000	3.752700	4.1000	+1.485%	26,221	+2.927%
2026-07-15	4.0100	4.0900	3.960000	4.0400	+1.253%	21,694	+4.455%
2026-07-14	3.8400	4.0800	3.710000	3.9900	+3.636%	46,550	+5.764%
2026-07-13	4.1800	4.2100	3.820000	3.8500	-5.172%	43,205	+9.610%
2026-07-10	4.1700	4.2800	4.010000	4.0600	-2.169%	36,382	+3.941%
2026-07-09	4.0800	4.2200	4.010000	4.1500	+2.723%	21,234	+1.687%
2026-07-08	4.0500	4.0800	3.910000	4.0400	+0.498%	69,472	+4.455%
2026-07-07	4.3300	4.4000	4.020000	4.0200	-7.159%	45,413	+4.975%
2026-07-06	4.1400	4.3900	4.090000	4.3300	+6.127%	33,043	-2.540%
2026-07-02	4.2300	4.3400	4.080000	4.0800	-3.088%	29,458	+3.431%
2026-07-01	3.9800	4.3400	3.980000	4.2100	+5.779%	62,590	+0.238%
2026-06-30	4.2100	4.2100	3.980000	3.9800	-5.238%	83,588	+6.030%
2026-06-29	4.2100	4.3428	4.200000	4.2000	-0.943%	17,525	+0.476%
2026-06-26	3.9900	4.3500	3.990000	4.2400	+4.950%	27,496	-0.472%
2026-06-25	4.3100	4.4050	3.950000	4.0400	-4.038%	58,968	+4.455%
2026-06-24	4.5000	4.5607	4.210000	4.2100	-7.675%	70,461	+0.238%
2026-06-23	4.6400	4.8852	4.500000	4.5600	-2.355%	35,373	-7.456%
2026-06-22	4.8500	5.0200	4.670000	4.6700	-3.512%	59,981	-9.636%
2026-06-18	4.8500	4.8900	4.690000	4.8400	+0.207%	63,568	-12.810%
2026-06-17	5.0800	5.2000	4.820000	4.8300	-4.734%	59,938	-12.629%
2026-06-16	5.0000	5.2300	4.970000	5.0700	+1.807%	59,632	-16.765%
2026-06-15	4.9600	5.4700	4.910000	4.9800	+1.840%	123,266	-15.261%
2026-06-12	5.2700	5.3500	4.810000	4.8900	-6.142%	113,577	-13.701%
2026-06-11	5.0300	5.3100	4.860000	5.2100	+6.110%	115,469	-19.002%
2026-06-10	4.6900	5.3599	4.690000	4.9100	+3.151%	155,376	-14.053%
2026-06-09	5.0400	5.4250	4.660500	4.7600	-4.800%	119,009	-11.345%
2026-06-08	4.8500	5.3738	4.700000	5.0000	+6.610%	176,309	-15.600%
2026-06-05	5.0200	5.1124	4.600000	4.6900	-9.284%	127,120	-10.021%
2026-06-04	5.1100	5.3000	4.900000	5.1700	+1.174%	143,394	-18.375%
2026-06-03	5.9900	5.9900	5.110000	5.1100	-14.975%	304,675	-17.417%
2026-06-02	6.1000	6.2600	5.890000	6.0100	-1.475%	169,955	-29.784%
2026-06-01	6.0000	6.4999	5.850000	6.1000	+1.329%	299,275	-30.820%
2026-05-29	5.9100	6.1700	5.530000	6.0200	+1.861%	238,913	-29.900%
2026-05-28	5.6300	6.1899	5.476500	5.9100	+4.973%	497,679	-28.596%
2026-05-27	5.5200	5.9300	5.450000	5.6300	+2.178%	193,178	-25.044%
2026-05-26	5.3700	5.7000	5.340000	5.5100	+4.753%	245,143	-23.412%
2026-05-22	5.8400	6.3200	5.260000	5.2600	-11.597%	514,930	-19.772%
2026-05-21	5.2800	6.1300	5.200000	5.9500	+11.007%	1,025,797	-29.076%
2026-05-20	3.7900	6.8700	3.790000	5.3600	+39.948%	9,841,321	-21.269%
2026-05-19	3.5600	4.0000	3.530100	3.8300	+2.681%	269,024	+10.183%
2026-05-18	3.9400	3.9800	3.560000	3.7300	-14.055%	513,260	+13.137%
2026-05-15	4.0000	4.6800	3.930000	4.3400	-4.615%	9,668,691	-2.765%
2026-05-14	4.0461	4.6850	3.920000	4.5500	+13.184%	445,772	-7.253%
2026-05-13	4.1300	4.1341	3.980000	4.0200	-3.365%	70,611	+4.975%
2026-05-12	4.1000	4.2900	4.070100	4.1600	+0.971%	111,741	+1.442%
2026-05-11	4.1200	4.3700	4.080000	4.1200	-0.723%	76,376	+2.427%
2026-05-08	4.0900	4.4000	4.050000	4.1500	+0.973%	193,563	+1.687%
2026-05-07	4.2100	4.2800	4.060000	4.1100	-2.375%	61,561	+2.676%
2026-05-06	4.0400	4.2600	3.980000	4.2100	+4.208%	107,825	+0.238%
2026-05-05	4.0500	4.1338	3.960000	4.0400	+1.508%	36,414	+4.455%
2026-05-04	4.0800	4.3800	3.960000	3.9800	-3.632%	144,732	+6.030%
2026-05-01	4.1000	4.1695	4.000000	4.1300	+0.487%	44,369	+2.179%
2026-04-30	3.9100	4.2399	3.910000	4.1100	+5.656%	120,759	+2.676%
2026-04-29	3.9700	3.9800	3.830000	3.8900	-2.750%	28,098	+8.483%
2026-04-28	3.9200	4.0500	3.860000	4.0000	+0.503%	26,336	+5.500%
2026-04-27	4.1200	4.2000	3.960000	3.9800	-0.995%	45,318	+6.030%
2026-04-24	3.9100	4.1600	3.910000	4.0200	+4.416%	76,496	+4.975%
2026-04-23	4.0800	4.1200	3.750000	3.8500	-6.780%	75,339	+9.610%
2026-04-22	4.0400	4.2100	4.040000	4.1300	+3.250%	41,783	+2.179%
2026-04-21	4.1800	4.4050	3.970000	4.0000	-3.382%	187,380	+5.500%
2026-04-20	4.0400	4.2250	4.000000	4.1400	-0.957%	76,167	+1.932%
2026-04-17	4.1300	4.3000	4.033800	4.1800	+3.980%	141,237	+0.957%
2026-04-16	3.8200	4.1100	3.661500	4.0200	+6.069%	144,771	+4.975%
2026-04-15	3.6800	3.9783	3.680000	3.7900	+4.408%	124,759	+11.346%
2026-04-14	3.5100	3.7550	3.510000	3.6300	+3.714%	155,624	+16.253%
2026-04-13	3.3000	3.5500	3.290000	3.5000	+5.105%	94,210	+20.571%
2026-04-10	3.4400	3.6458	3.320000	3.3300	-2.346%	110,515	+26.727%
2026-04-09	3.6000	3.6049	3.350000	3.4100	-5.278%	124,182	+23.754%
2026-04-08	3.6300	3.8500	3.550000	3.6000	+1.983%	97,913	+17.222%
2026-04-07	3.8100	3.8550	3.360000	3.5300	-7.833%	136,479	+19.547%
2026-04-06	3.8400	4.0133	3.760000	3.8300	-2.545%	111,902	+10.183%
2026-04-02	3.8400	4.1000	3.660000	3.9300	-1.750%	255,626	+7.379%
2026-04-01	3.5000	4.8199	3.500000	4.0000	+14.943%	1,903,574	+5.500%
2026-03-31	3.2200	3.5500	3.220000	3.4800	+11.182%	155,772	+21.264%
2026-03-30	3.1500	3.2660	3.020000	3.1300	-1.881%	133,470	+34.824%
2026-03-27	3.3400	3.3400	3.120000	3.1900	-4.491%	65,571	+32.288%
2026-03-26	3.3500	3.4490	3.290100	3.3400	-2.907%	39,551	+26.347%
2026-03-25	3.5000	3.6099	3.250000	3.4400	-1.433%	93,241	+22.674%
2026-03-24	3.4700	3.5600	3.400000	3.4900	-1.133%	26,478	+20.917%
2026-03-23	3.3900	3.5300	3.350600	3.5300	+5.373%	61,986	+19.547%
2026-03-20	3.5700	3.5800	3.310000	3.3500	-7.202%	90,684	+25.970%
2026-03-19	3.5900	3.7250	3.453000	3.6100	-1.635%	89,846	+16.898%
2026-03-18	3.8800	3.8800	3.650000	3.6700	-5.656%	139,055	+14.986%
2026-03-17	3.8500	4.0100	3.770000	3.8900	0.000%	95,154	+8.483%
2026-03-16	3.8300	4.1000	3.830000	3.8900	+0.258%	112,658	+8.483%
2026-03-13	3.9000	4.0558	3.755000	3.8800	-2.267%	61,767	+8.763%
2026-03-12	4.1300	4.5258	3.940000	3.9700	-5.924%	192,133	+6.297%
2026-03-11	4.0100	4.3500	3.950100	4.2200	+5.764%	157,419	0.000%
2026-03-10	3.6600	4.3262	3.660000	3.9900	+8.130%	206,426	+5.764%
2026-03-09	3.5300	3.7931	3.500000	3.6900	-0.806%	110,497	+14.363%
2026-03-06	3.8600	3.8650	3.600000	3.7200	-6.061%	64,477	+13.441%
2026-03-05	3.4500	4.0977	3.450000	3.9600	+13.143%	221,774	+6.566%
2026-03-04	3.5438	3.7100	3.470000	3.5000	+0.865%	89,287	+20.571%
2026-03-03	3.4000	3.5099	3.295000	3.4700	-1.140%	77,714	+21.614%
2026-03-02	3.4300	3.5250	3.390000	3.5100	-1.681%	68,565	+20.228%
2026-02-27	3.7100	3.7800	3.540000	3.5700	-7.031%	66,421	+18.207%
2026-02-26	3.6300	3.8700	3.600000	3.8400	+5.205%	88,776	+9.896%
2026-02-25	3.5600	3.7800	3.500000	3.6500	+4.585%	138,830	+15.616%
2026-02-24	3.4400	3.5600	3.350000	3.4900	+0.287%	137,426	+20.917%
2026-02-23	3.6100	3.6830	3.470000	3.4800	-6.199%	132,706	+21.264%
2026-02-20	3.6600	3.8450	3.650000	3.7100	-0.269%	112,595	+13.747%
2026-02-19	3.5600	3.7440	3.500000	3.7200	+4.202%	98,508	+13.441%
2026-02-18	3.6800	3.8800	3.560000	3.5700	-2.989%	179,417	+18.207%
2026-02-17	3.8900	3.9239	3.650000	3.6800	-7.305%	243,583	+14.674%
2026-02-13	3.9000	4.1400	3.892300	3.9700	+2.452%	94,109	+6.297%
2026-02-12	4.1300	4.1300	3.800000	3.8750	-6.174%	151,568	+8.903%
2026-02-11	4.5000	4.5000	4.070000	4.1300	-10.412%	155,158	+2.179%
2026-02-10	4.1000	4.8309	4.100000	4.6100	+12.165%	264,148	-8.460%
2026-02-09	4.0200	4.2900	4.020000	4.1100	+0.489%	99,053	+2.676%
2026-02-06	3.8100	4.1599	3.800000	4.0900	+9.946%	147,576	+3.178%
2026-02-05	4.2600	4.2600	3.700000	3.7200	-13.084%	179,165	+13.441%
2026-02-04	4.2100	4.3925	4.100000	4.2800	+1.663%	102,896	-1.402%
2026-02-03	4.4500	4.6500	4.180000	4.2100	-4.751%	181,887	+0.238%
2026-02-02	4.5000	4.6381	4.317000	4.4200	-3.704%	151,077	-4.525%
2026-01-30	4.8500	4.9500	4.570000	4.5900	-7.085%	160,460	-8.061%
2026-01-29	5.2100	5.3280	4.821500	4.9400	-5.000%	168,902	-14.575%
2026-01-28	5.4000	5.4600	5.120000	5.2000	-2.622%	112,798	-18.846%
2026-01-27	5.3300	5.4201	5.200000	5.3400	+1.908%	90,210	-20.974%
2026-01-26	5.4400	5.5378	5.180000	5.2400	-5.415%	159,187	-19.466%
2026-01-23	5.7000	5.8233	5.430000	5.5400	-3.316%	109,253	-23.827%
2026-01-22	5.2500	6.1100	5.250000	5.7300	+9.560%	293,519	-26.353%
2026-01-21	5.3800	5.4789	5.115000	5.2300	-0.381%	135,759	-19.312%
2026-01-20	5.6000	5.6050	5.155000	5.2500	-8.854%	197,392	-19.619%
2026-01-16	5.9500	6.3100	5.720000	5.7600	-4.950%	205,274	-26.736%
2026-01-15	5.3200	6.3786	5.280000	6.0600	+14.124%	517,627	-30.363%
2026-01-14	5.2100	5.5070	5.190000	5.3100	-0.188%	95,814	-20.527%
2026-01-13	5.5200	5.5601	5.210000	5.3200	-3.448%	110,688	-20.677%
2026-01-12	5.3200	5.5800	5.200000	5.5100	+2.799%	118,882	-23.412%
2026-01-09	5.2700	5.4300	5.040000	5.3600	+1.515%	117,752	-21.269%
2026-01-08	5.5000	5.5898	5.269176	5.2800	-3.473%	115,718	-20.076%
2026-01-07	5.1500	5.7500	5.100000	5.4700	+5.395%	222,676	-22.852%
2026-01-06	5.2600	5.2600	5.000000	5.1900	-1.331%	123,257	-18.690%
2026-01-05	5.1000	5.5387	5.034600	5.2600	+2.734%	275,155	-19.772%
2026-01-02	4.5400	5.2600	4.500000	5.1200	+15.837%	301,215	-17.578%
2025-12-31	4.9700	4.9700	4.300000	4.4200	-11.423%	352,196	-4.525%
2025-12-30	5.0600	5.2550	4.960000	4.9900	-0.992%	195,464	-15.431%
2025-12-29	5.5600	5.7400	5.014000	5.0400	-11.424%	368,538	-16.270%
2025-12-26	6.1200	6.1200	5.660000	5.6900	-7.329%	190,377	-25.835%
2025-12-24	6.1100	6.2500	5.980100	6.1400	+0.821%	69,344	-31.270%
2025-12-23	6.5000	6.5000	6.050000	6.0900	-7.023%	118,677	-30.706%
2025-12-22	6.3900	7.0515	6.311200	6.5500	+2.504%	203,266	-35.573%
2025-12-19	6.4500	6.6300	6.360000	6.3900	-1.843%	63,244	-33.959%
2025-12-18	6.5500	6.7600	6.420000	6.5100	-0.611%	91,840	-35.177%
2025-12-17	6.7200	6.7988	6.540000	6.5500	-2.385%	61,819	-35.573%
2025-12-16	6.4400	6.7720	6.440000	6.7100	+2.287%	57,519	-37.109%
2025-12-15	6.7900	6.7900	6.490000	6.5600	-3.953%	92,570	-35.671%
2025-12-12	6.9500	7.2200	6.740000	6.8300	-1.443%	90,700	-38.214%
2025-12-11	7.3500	7.3500	6.878500	6.9300	-5.970%	101,951	-39.105%
2025-12-10	7.1300	7.4500	6.890000	7.3700	+4.096%	87,954	-42.741%
2025-12-09	6.9200	7.3000	6.603000	7.0800	+1.433%	122,648	-40.395%
2025-12-08	6.5600	6.9900	6.502000	6.9800	+7.220%	123,041	-39.542%
2025-12-05	6.9000	6.9199	6.500000	6.5100	-5.652%	68,237	-35.177%
2025-12-04	6.4100	6.9491	6.410000	6.9000	+7.477%	136,063	-38.841%
2025-12-03	6.4600	6.4893	6.200000	6.4200	-1.231%	77,180	-34.268%
2025-12-02	6.4000	6.6146	6.329700	6.5000	+1.562%	90,047	-35.077%
2025-12-01	6.7900	6.8300	6.370100	6.4000	-6.158%	78,990	-34.063%
2025-11-28	6.8400	6.9500	6.720000	6.8200	0.000%	53,136	-38.123%
2025-11-26	6.7000	6.8850	6.650000	6.8200	+2.096%	79,199	-38.123%
2025-11-25	6.6000	6.7000	6.200000	6.6800	+2.141%	83,612	-36.826%
2025-11-24	6.2700	6.6700	6.260000	6.5400	+4.640%	114,780	-35.474%
2025-11-21	6.0900	6.3600	5.995000	6.2500	+3.306%	178,479	-32.480%
2025-11-20	6.7200	7.0600	6.015000	6.0500	-8.886%	259,055	-30.248%
2025-11-19	6.8200	6.8600	6.510000	6.6400	-2.353%	108,374	-36.446%
2025-11-18	6.4300	7.0000	6.370000	6.8000	+4.455%	175,702	-37.941%
2025-11-17	6.7900	7.0000	6.380100	6.5100	-3.269%	238,998	-35.177%
2025-11-14	7.1800	7.2500	6.413400	6.7300	-10.147%	367,198	-37.296%
2025-11-13	8.2500	8.4000	7.420000	7.4900	-10.299%	317,791	-43.658%
2025-11-12	8.4900	8.7000	8.180100	8.3500	-0.595%	136,507	-49.461%
2025-11-11	8.6700	8.7300	8.350000	8.4000	-4.000%	131,605	-49.762%
2025-11-10	8.4600	8.8000	8.456000	8.7500	+3.796%	151,592	-51.771%
2025-11-07	8.7000	8.7500	8.100000	8.4300	-4.313%	187,212	-49.941%
2025-11-06	9.1100	9.1100	8.707000	8.8100	-3.293%	89,454	-52.100%
2025-11-05	8.9900	9.2000	8.870000	9.1100	+2.706%	94,349	-53.677%
2025-11-04	8.8600	9.2299	8.680000	8.8700	-1.663%	245,926	-52.424%
2025-11-03	9.6700	9.6958	9.000000	9.0200	-7.582%	137,317	-53.215%
2025-10-31	8.9200	9.9200	8.900000	9.7600	+8.686%	255,078	-56.762%
2025-10-30	8.7900	9.0000	8.690000	8.9800	+1.126%	81,555	-53.007%
2025-10-29	9.2500	9.2550	8.830000	8.8800	-3.792%	126,312	-52.477%
2025-10-28	9.5200	9.5500	9.127000	9.2300	-4.550%	106,888	-54.280%
2025-10-27	9.6200	9.9899	9.500000	9.6700	+3.092%	172,790	-56.360%
2025-10-24	9.5400	9.8800	9.260000	9.3800	-1.883%	203,446	-55.011%
2025-10-23	8.9900	9.7000	8.870000	9.5600	+7.537%	206,920	-55.858%
2025-10-22	9.3100	9.3100	8.670000	8.8900	-7.588%	266,804	-52.531%
2025-10-21	9.4300	9.7400	9.210000	9.6200	+2.015%	173,303	-56.133%
2025-10-20	9.4000	9.5500	9.240000	9.4300	+2.278%	122,157	-55.249%
2025-10-17	9.4900	9.4900	9.199700	9.2200	-3.049%	190,973	-54.230%
2025-10-16	10.0500	10.3500	9.460000	9.5100	-6.213%	200,696	-55.626%
2025-10-15	10.4950	10.7499	9.900000	10.1400	-3.337%	197,173	-58.383%
2025-10-14	10.3300	10.6696	9.922500	10.4900	-1.317%	211,696	-59.771%
2025-10-13	9.6000	10.6405	9.600000	10.6300	+11.660%	297,385	-60.301%
2025-10-10	10.2000	10.4000	9.500000	9.5200	-6.940%	356,143	-55.672%
2025-10-09	10.3000	10.4725	10.100000	10.2300	-2.199%	222,552	-58.749%
2025-10-08	10.7000	10.9128	10.410000	10.4600	-4.212%	194,833	-59.656%
2025-10-07	11.0600	11.4700	10.510000	10.9200	-0.456%	319,669	-61.355%
2025-10-06	10.4950	11.2000	10.400000	10.9700	+6.093%	342,484	-61.531%
2025-10-03	10.3500	10.7400	10.050000	10.3400	-0.385%	328,021	-59.188%
2025-10-02	9.7900	10.4000	9.680000	10.3800	+6.900%	230,792	-59.345%
2025-10-01	9.1600	9.7100	9.060000	9.7100	+6.120%	299,259	-56.540%
2025-09-30	10.1800	10.2000	9.020000	9.1500	-10.470%	549,342	-53.880%
2025-09-29	10.3500	11.3300	10.170000	10.2200	-2.013%	471,319	-58.708%
2025-09-26	10.3200	10.6000	10.108400	10.4300	-0.477%	196,285	-59.540%
2025-09-25	10.5300	10.6540	10.060000	10.4800	-4.029%	284,169	-59.733%
2025-09-24	11.3600	11.7499	10.790000	10.9200	-4.629%	426,076	-61.355%
2025-09-23	11.0400	12.5000	11.030000	11.4500	+7.815%	1,073,993	-63.144%
2025-09-22	10.5100	10.8500	10.000000	10.6200	-2.030%	431,301	-60.264%
2025-09-19	11.6600	12.3000	10.660000	10.8400	-10.487%	978,292	-61.070%
2025-09-18	12.5500	13.6000	11.770000	12.1100	+5.764%	2,372,561	-65.153%
2025-09-17	10.1600	13.4500	10.056300	11.4500	+14.386%	3,491,315	-63.144%
2025-09-16	9.1000	10.8000	9.035500	10.0100	+9.519%	1,349,814	-57.842%
2025-09-15	8.8800	9.1600	8.740000	9.1400	+2.928%	203,951	-53.829%
2025-09-12	8.8000	9.0700	8.570000	8.8800	+1.254%	222,202	-52.477%
2025-09-11	8.2900	8.8200	8.250000	8.7700	+4.779%	251,694	-51.881%
2025-09-10	8.6500	9.6599	8.340000	8.3700	-1.991%	520,807	-49.582%
2025-09-09	8.4400	8.7500	8.280000	8.5400	-0.928%	179,402	-50.585%
2025-09-08	8.0900	8.7900	8.060000	8.6200	+6.551%	288,074	-51.044%
2025-09-05	8.0300	8.1000	7.820000	8.0900	+0.999%	270,825	-47.837%
2025-09-04	8.4900	8.5200	7.960000	8.0100	-5.765%	371,913	-47.316%
2025-09-03	8.7100	8.9700	8.450000	8.5000	-3.737%	206,973	-50.353%
2025-09-02	8.6500	8.8900	8.630000	8.8300	+1.611%	193,923	-52.208%
2025-08-29	9.0000	9.0300	8.690000	8.6900	-4.295%	173,473	-51.438%
2025-08-28	8.8600	9.0800	8.760000	9.0800	+3.299%	199,831	-53.524%
2025-08-27	8.4500	9.4600	8.410100	8.7900	+3.534%	511,411	-51.991%
2025-08-26	8.7700	9.0600	8.310000	8.4900	-2.414%	284,848	-50.294%
2025-08-25	9.0500	9.5000	8.660000	8.7000	-4.079%	331,699	-51.494%
2025-08-22	8.5100	9.0800	8.500100	9.0700	+4.734%	231,845	-53.473%
2025-08-21	8.3900	8.7893	8.170000	8.6600	+4.970%	265,325	-51.270%
2025-08-20	8.3000	8.5550	8.130000	8.2500	-0.602%	264,529	-48.848%
2025-08-19	8.9200	9.3100	8.300000	8.3000	-6.532%	415,031	-49.157%
2025-08-18	9.2000	9.2000	8.800000	8.8800	-3.583%	261,912	-52.477%
2025-08-15	9.5600	9.6650	9.200000	9.2100	-3.611%	190,327	-54.180%
2025-08-14	10.2700	10.3099	9.240000	9.5550	-9.943%	487,431	-55.835%
2025-08-13	10.0700	10.7500	10.070000	10.6100	+4.532%	289,105	-60.226%
2025-08-12	10.4000	10.4800	9.810000	10.1500	-3.333%	509,854	-58.424%
2025-08-11	9.1900	10.9700	9.160000	10.5000	+14.130%	1,129,488	-59.810%
2025-08-08	8.8700	9.2300	8.830000	9.2000	+2.336%	208,590	-54.130%
2025-08-07	8.8500	9.4600	8.850000	8.9900	-2.706%	227,483	-53.059%
2025-08-06	9.2300	10.6000	8.800000	9.2400	-0.965%	742,199	-54.329%
2025-08-05	9.4100	9.6000	9.036000	9.3300	-1.996%	221,124	-54.770%
2025-08-04	8.9000	9.8000	8.610000	9.5200	+4.501%	454,137	-55.672%
2025-08-01	9.2700	9.2700	8.515000	9.1100	-1.193%	490,004	-53.677%
2025-07-31	9.0200	10.1500	8.710000	9.2200	+4.892%	1,075,363	-54.230%
2025-07-30	9.6900	9.7500	8.700000	8.7900	-12.188%	831,202	-51.991%
2025-07-29	11.2000	11.4000	9.800000	10.0100	-14.151%	1,021,327	-57.842%
2025-07-28	12.0700	12.2500	11.660000	11.6600	-6.645%	650,246	-63.808%
2025-07-25	13.2000	13.3600	12.350000	12.4900	-8.699%	545,880	-66.213%
2025-07-24	14.0100	14.1438	13.410000	13.6800	-5.198%	484,434	-69.152%
2025-07-23	15.0900	15.1100	14.172633	14.4300	-4.752%	479,143	-70.755%
2025-07-22	14.2900	15.8000	13.670000	15.1500	+5.796%	905,706	-72.145%
2025-07-21	14.7400	15.3622	13.094600	14.3200	-2.319%	1,113,072	-70.531%
2025-07-18	16.2000	16.5300	13.700000	14.6600	-17.566%	1,103,297	-71.214%
2025-07-17	18.3000	18.9720	17.490000	17.7840	-8.519%	983,749	-76.271%
2025-07-16	19.9170	20.1600	18.900000	19.4400	-2.424%	466,934	-78.292%
2025-07-15	19.5000	20.6760	18.000000	19.9230	-0.881%	510,844	-78.818%
2025-07-14	21.1710	21.1800	18.840000	20.1000	-10.043%	714,969	-79.005%
2025-07-11	22.5000	22.9770	21.414000	22.3440	+3.704%	511,820	-81.113%
2025-07-10	26.1000	26.4000	20.700000	21.5460	-6.727%	1,623,779	-80.414%
2025-07-09	19.0530	25.4400	18.720000	23.1000	+25.735%	4,285,938	-81.732%
2025-07-08	17.4000	19.5390	17.400000	18.3720	+0.426%	414,110	-77.030%
2025-07-07	20.9520	22.2000	17.835000	18.2940	-10.587%	957,418	-76.932%
2025-07-03	21.0570	21.9000	18.975000	20.4600	+10.000%	1,603,463	-79.374%
2025-07-02	15.9000	22.5690	15.453000	18.6000	+17.938%	5,245,054	-77.312%
2025-07-01	15.2010	16.5000	15.030000	15.7710	+3.261%	463,923	-73.242%
2025-06-30	16.5000	16.7250	15.084000	15.2730	-9.187%	495,280	-72.370%
2025-06-27	17.4510	18.4530	16.500000	16.8180	-5.064%	517,988	-74.908%
2025-06-26	18.0900	18.3000	17.646000	17.7150	-3.450%	317,071	-76.178%
2025-06-25	17.6910	19.3500	17.142000	18.3480	+5.430%	695,604	-77.000%
2025-06-24	19.7460	19.9530	16.800000	17.4030	-10.229%	926,222	-75.751%
2025-06-23	21.2850	21.2850	19.050000	19.3860	-8.986%	530,989	-78.232%
2025-06-20	21.0360	22.2900	20.484000	21.3000	-1.389%	684,523	-80.188%
2025-06-18	21.0000	22.4220	20.130000	21.6000	+9.091%	921,916	-80.463%
2025-06-17	18.2610	24.0000	16.875000	19.8000	+4.200%	2,858,724	-78.687%
2025-06-16	22.6260	23.4000	18.000000	19.0020	-26.357%	3,015,185	-77.792%
2025-06-13	28.1250	29.2770	25.500000	25.8030	-21.809%	2,098,071	-83.645%
2025-06-12	33.4500	34.8000	32.700000	33.0000	-4.348%	373,829	-87.212%
2025-06-11	33.6000	37.2000	31.200000	34.5000	+3.604%	1,256,222	-87.768%
2025-06-10	31.8000	33.6000	28.800000	33.3000	+2.778%	1,392,566	-87.327%
2025-06-09	34.5000	36.6000	31.800000	32.4000	-6.087%	1,200,246	-86.975%
2025-06-06	35.7000	37.5000	33.600000	34.5000	-8.000%	1,055,913	-87.768%
2025-06-05	35.8500	39.0000	33.600000	37.5000	+3.306%	1,352,970	-88.747%
2025-06-04	37.9500	38.4000	35.400000	36.3000	-5.469%	1,131,626	-88.375%
2025-06-03	40.2000	42.9000	37.500000	38.4000	-5.185%	1,287,192	-89.010%
2025-06-02	43.0500	43.5000	37.500000	40.5000	-7.534%	1,084,925	-89.580%
2025-05-30	46.3500	49.9500	42.000000	43.8000	-8.176%	1,193,883	-90.365%
2025-05-29	44.7000	52.5000	41.400000	47.7000	+8.904%	1,769,212	-91.153%
2025-05-28	45.9000	49.2000	41.400000	43.8000	-5.195%	1,318,332	-90.365%
2025-05-27	57.9000	61.5000	44.400000	46.2000	-16.757%	1,764,804	-90.866%
2025-05-23	70.2000	78.9000	51.300000	55.5000	-14.747%	3,917,524	-92.396%
2025-05-22	51.0000	65.1000	49.500000	65.1000	+38.217%	3,354,567	-93.518%
2025-05-21	36.7500	49.5000	36.300000	47.1000	+23.622%	1,878,663	-91.040%
2025-05-20	46.9500	50.1000	35.100000	38.1000	-5.224%	2,386,588	-88.924%
2025-05-19	46.9500	49.2000	39.000000	40.2000	-18.788%	1,065,842	-89.502%
2025-05-16	53.7000	55.5000	43.500000	49.5000	-8.078%	1,020,964	-91.475%
2025-05-15	61.5000	67.2000	50.400000	53.8500	-14.524%	881,502	-92.163%
2025-05-14	74.7000	75.0000	58.200000	63.0000	-13.580%	922,192	-93.302%
2025-05-13	100.2000	103.5000	68.700000	72.9000	-22.364%	1,215,838	-94.211%
2025-05-12	70.8000	104.4000	70.500000	93.9000	+33.761%	1,546,401	-95.506%
2025-05-09	74.1000	74.4000	64.800000	70.2000	-7.143%	476,958	-93.989%
2025-05-08	76.6500	92.1000	69.300000	75.6000	+3.279%	1,346,863	-94.418%
2025-05-07	116.8500	117.0000	66.300000	73.2000	-30.682%	1,313,339	-94.235%
2025-05-06	111.0000	113.6820	103.500000	105.6000	-11.558%	187,509	-96.004%
2025-05-05	129.3060	130.4700	111.000000	119.4000	-9.132%	253,653	-96.466%
2025-05-02	152.5500	155.7000	125.400000	131.4000	-10.062%	338,771	-96.788%
2025-05-01	159.3000	171.0000	138.300000	146.1000	-9.480%	270,486	-97.112%
2025-04-30	172.5000	177.9000	150.000000	161.4000	-11.074%	280,261	-97.385%
2025-04-29	221.1000	222.3000	175.200000	181.5000	-14.909%	351,039	-97.675%
2025-04-28	312.6000	319.5000	210.000000	213.3000	-10.227%	879,243	-98.022%
2025-04-25	251.7000	255.3000	230.400000	237.6000	-8.861%	116,280	-98.224%
2025-04-24	294.3000	296.1000	253.500000	260.7000	-6.156%	197,732	-98.381%
2025-04-23	294.0000	340.5000	264.000000	277.8000	-5.799%	294,406	-98.481%
2025-04-22	361.2000	363.0000	289.500000	294.9000	-17.116%	370,139	-98.569%
2025-04-21	275.5500	495.0000	261.900000	355.8000	+74.926%	2,614,477	-98.814%
2025-04-17	248.4000	265.7970	192.600000	203.4000	-18.705%	125,155	-97.925%
2025-04-16	351.6000	351.7890	232.500000	250.2000	-31.131%	137,395	-98.313%
2025-04-15	334.5000	408.0000	312.300000	363.3000	+1.297%	102,765	-98.838%
2025-04-14	436.5000	442.4670	348.000000	358.6500	-14.668%	82,655	-98.823%
2025-04-11	483.9000	483.9000	416.100000	420.3000	-11.942%	74,318	-98.996%
2025-04-10	561.0000	584.4000	465.000000	477.3000	-12.965%	77,084	-99.116%
2025-04-09	574.2000	591.0000	517.503000	548.4000	-2.818%	59,934	-99.230%
2025-04-08	615.0000	702.0000	540.000000	564.3000	-8.999%	164,381	-99.252%
2025-04-07	568.3500	651.0000	543.000000	620.1000	+11.369%	156,251	-99.319%
2025-04-04	520.2000	687.0000	480.000000	556.8000	+0.596%	379,421	-99.242%
2025-04-03	465.1500	623.8830	462.000000	553.5000	+2.500%	325,313	-99.238%
2025-04-02	583.8000	626.4000	519.300000	540.0000	-20.354%	260,216	-99.219%
2025-04-01	966.4500	972.0000	516.639000	678.0000	-6.804%	876,969	-99.378%
2025-03-31	558.0000	903.0000	551.700000	727.5000	+39.769%	1,688,749	-99.420%
2025-03-28	486.6000	600.0000	446.100000	520.5000	+8.846%	1,425,949	-99.189%
2025-03-27	338.4000	622.2000	327.000000	478.2000	+34.401%	2,551,681	-99.118%
2025-03-26	382.8000	416.4000	319.500000	355.8000	-0.587%	1,030,048	-98.814%
2025-03-25	340.5000	590.6970	270.000000	357.9000	-14.725%	2,593,327	-98.821%
2025-03-24	120.6000	460.1820	114.750000	419.7000	+455.159%	10,157,400	-98.995%
2025-03-21	93.3000	93.9000	62.100000	75.6000	-19.231%	157,405	-94.418%
2025-03-20	103.5000	105.0000	90.450000	93.6000	-12.605%	70,526	-95.491%
2025-03-19	111.0000	112.5000	103.800000	107.1000	-2.459%	55,896	-96.060%
2025-03-18	120.6000	126.0000	109.200000	109.8000	-7.809%	77,142	-96.157%
2025-03-17	120.0000	132.8940	118.200000	119.1000	-2.217%	82,332	-96.457%
2025-03-14	128.1000	138.0000	114.300000	121.8000	+2.267%	225,120	-96.535%
2025-03-13	117.0000	133.8000	116.109000	119.1000	+0.253%	103,326	-96.457%
2025-03-12	121.2000	130.5000	112.500000	118.8000	-1.000%	78,605	-96.448%
2025-03-11	127.3500	138.6000	115.503000	120.0000	+8.108%	450,674	-96.483%
2025-03-10	122.4000	123.0000	107.100000	111.0000	-8.979%	35,270	-96.198%
2025-03-07	132.0000	144.0000	120.600000	121.9500	-8.857%	61,610	-96.540%
2025-03-06	139.8000	146.4000	129.300000	133.8000	-8.980%	64,960	-96.846%
2025-03-05	121.5000	163.5000	120.900000	147.0000	+18.072%	330,999	-97.129%
2025-03-04	100.8000	132.6000	100.800000	124.5000	+8.073%	128,060	-96.610%

.dark-mode .R0488G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R0488G{ color: #333333; background-color: white; border: 2px solid #333333; }MLGOMicroAlgo, Inc.stock NASDAQ

MLGO
MicroAlgo, Inc.
stock NASDAQ