Dark

MLGO
MicroAlgo, Inc.
stock NASDAQ

At Close

May 20, 2026 3:58:59 PM EDT

5.38USD+40.470%(+1.55)434,471

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 21, 2026 9:28:30 AM EDT

5.25USD-2.052%(-0.11)11,516

After-hours

May 20, 2026 4:59:30 PM EDT

5.22USD-2.974%(-0.16)59,821

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-20	3.7900	6.8700	3.790000	5.3600	+39.948%	9,841,321	0.000%
2026-05-19	3.5600	4.0000	3.530100	3.8300	+2.681%	269,024	+39.948%
2026-05-18	3.9400	3.9800	3.560000	3.7300	-14.055%	513,260	+43.700%
2026-05-15	4.0000	4.6800	3.930000	4.3400	-4.615%	9,668,691	+23.502%
2026-05-14	4.0461	4.6850	3.920000	4.5500	+13.184%	445,772	+17.802%
2026-05-13	4.1300	4.1341	3.980000	4.0200	-3.365%	70,611	+33.333%
2026-05-12	4.1000	4.2900	4.070100	4.1600	+0.971%	111,741	+28.846%
2026-05-11	4.1200	4.3700	4.080000	4.1200	-0.723%	76,376	+30.097%
2026-05-08	4.0900	4.4000	4.050000	4.1500	+0.973%	193,563	+29.157%
2026-05-07	4.2100	4.2800	4.060000	4.1100	-2.375%	61,561	+30.414%
2026-05-06	4.0400	4.2600	3.980000	4.2100	+4.208%	107,825	+27.316%
2026-05-05	4.0500	4.1338	3.960000	4.0400	+1.508%	36,414	+32.673%
2026-05-04	4.0800	4.3800	3.960000	3.9800	-3.632%	144,732	+34.673%
2026-05-01	4.1000	4.1695	4.000000	4.1300	+0.487%	44,369	+29.782%
2026-04-30	3.9100	4.2399	3.910000	4.1100	+5.656%	120,759	+30.414%
2026-04-29	3.9700	3.9800	3.830000	3.8900	-2.750%	28,098	+37.789%
2026-04-28	3.9200	4.0500	3.860000	4.0000	+0.503%	26,336	+34.000%
2026-04-27	4.1200	4.2000	3.960000	3.9800	-0.995%	45,318	+34.673%
2026-04-24	3.9100	4.1600	3.910000	4.0200	+4.416%	76,496	+33.333%
2026-04-23	4.0800	4.1200	3.750000	3.8500	-6.780%	75,339	+39.221%
2026-04-22	4.0400	4.2100	4.040000	4.1300	+3.250%	41,783	+29.782%
2026-04-21	4.1800	4.4050	3.970000	4.0000	-3.382%	187,380	+34.000%
2026-04-20	4.0400	4.2250	4.000000	4.1400	-0.957%	76,167	+29.469%
2026-04-17	4.1300	4.3000	4.033800	4.1800	+3.980%	141,237	+28.230%
2026-04-16	3.8200	4.1100	3.661500	4.0200	+6.069%	144,771	+33.333%
2026-04-15	3.6800	3.9783	3.680000	3.7900	+4.408%	124,759	+41.425%
2026-04-14	3.5100	3.7550	3.510000	3.6300	+3.714%	155,624	+47.658%
2026-04-13	3.3000	3.5500	3.290000	3.5000	+5.105%	94,210	+53.143%
2026-04-10	3.4400	3.6458	3.320000	3.3300	-2.346%	110,515	+60.961%
2026-04-09	3.6000	3.6049	3.350000	3.4100	-5.278%	124,182	+57.185%
2026-04-08	3.6300	3.8500	3.550000	3.6000	+1.983%	97,913	+48.889%
2026-04-07	3.8100	3.8550	3.360000	3.5300	-7.833%	136,479	+51.841%
2026-04-06	3.8400	4.0133	3.760000	3.8300	-2.545%	111,902	+39.948%
2026-04-02	3.8400	4.1000	3.660000	3.9300	-1.750%	255,626	+36.387%
2026-04-01	3.5000	4.8199	3.500000	4.0000	+14.943%	1,903,574	+34.000%
2026-03-31	3.2200	3.5500	3.220000	3.4800	+11.182%	155,772	+54.023%
2026-03-30	3.1500	3.2660	3.020000	3.1300	-1.881%	133,470	+71.246%
2026-03-27	3.3400	3.3400	3.120000	3.1900	-4.491%	65,571	+68.025%
2026-03-26	3.3500	3.4490	3.290100	3.3400	-2.907%	39,551	+60.479%
2026-03-25	3.5000	3.6099	3.250000	3.4400	-1.433%	93,241	+55.814%
2026-03-24	3.4700	3.5600	3.400000	3.4900	-1.133%	26,478	+53.582%
2026-03-23	3.3900	3.5300	3.350600	3.5300	+5.373%	61,986	+51.841%
2026-03-20	3.5700	3.5800	3.310000	3.3500	-7.202%	90,684	+60.000%
2026-03-19	3.5900	3.7250	3.453000	3.6100	-1.635%	89,846	+48.476%
2026-03-18	3.8800	3.8800	3.650000	3.6700	-5.656%	139,055	+46.049%
2026-03-17	3.8500	4.0100	3.770000	3.8900	0.000%	95,154	+37.789%
2026-03-16	3.8300	4.1000	3.830000	3.8900	+0.258%	112,658	+37.789%
2026-03-13	3.9000	4.0558	3.755000	3.8800	-2.267%	61,767	+38.144%
2026-03-12	4.1300	4.5258	3.940000	3.9700	-5.924%	192,133	+35.013%
2026-03-11	4.0100	4.3500	3.950100	4.2200	+5.764%	157,419	+27.014%
2026-03-10	3.6600	4.3262	3.660000	3.9900	+8.130%	206,426	+34.336%
2026-03-09	3.5300	3.7931	3.500000	3.6900	-0.806%	110,497	+45.257%
2026-03-06	3.8600	3.8650	3.600000	3.7200	-6.061%	64,477	+44.086%
2026-03-05	3.4500	4.0977	3.450000	3.9600	+13.143%	221,774	+35.354%
2026-03-04	3.5438	3.7100	3.470000	3.5000	+0.865%	89,287	+53.143%
2026-03-03	3.4000	3.5099	3.295000	3.4700	-1.140%	77,714	+54.467%
2026-03-02	3.4300	3.5250	3.390000	3.5100	-1.681%	68,565	+52.707%
2026-02-27	3.7100	3.7800	3.540000	3.5700	-7.031%	66,421	+50.140%
2026-02-26	3.6300	3.8700	3.600000	3.8400	+5.205%	88,776	+39.583%
2026-02-25	3.5600	3.7800	3.500000	3.6500	+4.585%	138,830	+46.849%
2026-02-24	3.4400	3.5600	3.350000	3.4900	+0.287%	137,426	+53.582%
2026-02-23	3.6100	3.6830	3.470000	3.4800	-6.199%	132,706	+54.023%
2026-02-20	3.6600	3.8450	3.650000	3.7100	-0.269%	112,595	+44.474%
2026-02-19	3.5600	3.7440	3.500000	3.7200	+4.202%	98,508	+44.086%
2026-02-18	3.6800	3.8800	3.560000	3.5700	-2.989%	179,417	+50.140%
2026-02-17	3.8900	3.9239	3.650000	3.6800	-7.305%	243,583	+45.652%
2026-02-13	3.9000	4.1400	3.892300	3.9700	+2.452%	94,109	+35.013%
2026-02-12	4.1300	4.1300	3.800000	3.8750	-6.174%	151,568	+38.323%
2026-02-11	4.5000	4.5000	4.070000	4.1300	-10.412%	155,158	+29.782%
2026-02-10	4.1000	4.8309	4.100000	4.6100	+12.165%	264,148	+16.269%
2026-02-09	4.0200	4.2900	4.020000	4.1100	+0.489%	99,053	+30.414%
2026-02-06	3.8100	4.1599	3.800000	4.0900	+9.946%	147,576	+31.051%
2026-02-05	4.2600	4.2600	3.700000	3.7200	-13.084%	179,165	+44.086%
2026-02-04	4.2100	4.3925	4.100000	4.2800	+1.663%	102,896	+25.234%
2026-02-03	4.4500	4.6500	4.180000	4.2100	-4.751%	181,887	+27.316%
2026-02-02	4.5000	4.6381	4.317000	4.4200	-3.704%	151,077	+21.267%
2026-01-30	4.8500	4.9500	4.570000	4.5900	-7.085%	160,460	+16.776%
2026-01-29	5.2100	5.3280	4.821500	4.9400	-5.000%	168,902	+8.502%
2026-01-28	5.4000	5.4600	5.120000	5.2000	-2.622%	112,798	+3.077%
2026-01-27	5.3300	5.4201	5.200000	5.3400	+1.908%	90,210	+0.375%
2026-01-26	5.4400	5.5378	5.180000	5.2400	-5.415%	159,187	+2.290%
2026-01-23	5.7000	5.8233	5.430000	5.5400	-3.316%	109,253	-3.249%
2026-01-22	5.2500	6.1100	5.250000	5.7300	+9.560%	293,519	-6.457%
2026-01-21	5.3800	5.4789	5.115000	5.2300	-0.381%	135,759	+2.486%
2026-01-20	5.6000	5.6050	5.155000	5.2500	-8.854%	197,392	+2.095%
2026-01-16	5.9500	6.3100	5.720000	5.7600	-4.950%	205,274	-6.944%
2026-01-15	5.3200	6.3786	5.280000	6.0600	+14.124%	517,627	-11.551%
2026-01-14	5.2100	5.5070	5.190000	5.3100	-0.188%	95,814	+0.942%
2026-01-13	5.5200	5.5601	5.210000	5.3200	-3.448%	110,688	+0.752%
2026-01-12	5.3200	5.5800	5.200000	5.5100	+2.799%	118,882	-2.722%
2026-01-09	5.2700	5.4300	5.040000	5.3600	+1.515%	117,752	0.000%
2026-01-08	5.5000	5.5898	5.269176	5.2800	-3.473%	115,718	+1.515%
2026-01-07	5.1500	5.7500	5.100000	5.4700	+5.395%	222,676	-2.011%
2026-01-06	5.2600	5.2600	5.000000	5.1900	-1.331%	123,257	+3.276%
2026-01-05	5.1000	5.5387	5.034600	5.2600	+2.734%	275,155	+1.901%
2026-01-02	4.5400	5.2600	4.500000	5.1200	+15.837%	301,215	+4.688%
2025-12-31	4.9700	4.9700	4.300000	4.4200	-11.423%	352,196	+21.267%
2025-12-30	5.0600	5.2550	4.960000	4.9900	-0.992%	195,464	+7.415%
2025-12-29	5.5600	5.7400	5.014000	5.0400	-11.424%	368,538	+6.349%
2025-12-26	6.1200	6.1200	5.660000	5.6900	-7.329%	190,377	-5.800%
2025-12-24	6.1100	6.2500	5.980100	6.1400	+0.821%	69,344	-12.704%
2025-12-23	6.5000	6.5000	6.050000	6.0900	-7.023%	118,677	-11.987%
2025-12-22	6.3900	7.0515	6.311200	6.5500	+2.504%	203,266	-18.168%
2025-12-19	6.4500	6.6300	6.360000	6.3900	-1.843%	63,244	-16.119%
2025-12-18	6.5500	6.7600	6.420000	6.5100	-0.611%	91,840	-17.665%
2025-12-17	6.7200	6.7988	6.540000	6.5500	-2.385%	61,819	-18.168%
2025-12-16	6.4400	6.7720	6.440000	6.7100	+2.287%	57,519	-20.119%
2025-12-15	6.7900	6.7900	6.490000	6.5600	-3.953%	92,570	-18.293%
2025-12-12	6.9500	7.2200	6.740000	6.8300	-1.443%	90,700	-21.523%
2025-12-11	7.3500	7.3500	6.878500	6.9300	-5.970%	101,951	-22.655%
2025-12-10	7.1300	7.4500	6.890000	7.3700	+4.096%	87,954	-27.273%
2025-12-09	6.9200	7.3000	6.603000	7.0800	+1.433%	122,648	-24.294%
2025-12-08	6.5600	6.9900	6.502000	6.9800	+7.220%	123,041	-23.209%
2025-12-05	6.9000	6.9199	6.500000	6.5100	-5.652%	68,237	-17.665%
2025-12-04	6.4100	6.9491	6.410000	6.9000	+7.477%	136,063	-22.319%
2025-12-03	6.4600	6.4893	6.200000	6.4200	-1.231%	77,180	-16.511%
2025-12-02	6.4000	6.6146	6.329700	6.5000	+1.562%	90,047	-17.538%
2025-12-01	6.7900	6.8300	6.370100	6.4000	-6.158%	78,990	-16.250%
2025-11-28	6.8400	6.9500	6.720000	6.8200	0.000%	53,136	-21.408%
2025-11-26	6.7000	6.8850	6.650000	6.8200	+2.096%	79,199	-21.408%
2025-11-25	6.6000	6.7000	6.200000	6.6800	+2.141%	83,612	-19.760%
2025-11-24	6.2700	6.6700	6.260000	6.5400	+4.640%	114,780	-18.043%
2025-11-21	6.0900	6.3600	5.995000	6.2500	+3.306%	178,479	-14.240%
2025-11-20	6.7200	7.0600	6.015000	6.0500	-8.886%	259,055	-11.405%
2025-11-19	6.8200	6.8600	6.510000	6.6400	-2.353%	108,374	-19.277%
2025-11-18	6.4300	7.0000	6.370000	6.8000	+4.455%	175,702	-21.176%
2025-11-17	6.7900	7.0000	6.380100	6.5100	-3.269%	238,998	-17.665%
2025-11-14	7.1800	7.2500	6.413400	6.7300	-10.147%	367,198	-20.357%
2025-11-13	8.2500	8.4000	7.420000	7.4900	-10.299%	317,791	-28.438%
2025-11-12	8.4900	8.7000	8.180100	8.3500	-0.595%	136,507	-35.808%
2025-11-11	8.6700	8.7300	8.350000	8.4000	-4.000%	131,605	-36.190%
2025-11-10	8.4600	8.8000	8.456000	8.7500	+3.796%	151,592	-38.743%
2025-11-07	8.7000	8.7500	8.100000	8.4300	-4.313%	187,212	-36.418%
2025-11-06	9.1100	9.1100	8.707000	8.8100	-3.293%	89,454	-39.160%
2025-11-05	8.9900	9.2000	8.870000	9.1100	+2.706%	94,349	-41.164%
2025-11-04	8.8600	9.2299	8.680000	8.8700	-1.663%	245,926	-39.572%
2025-11-03	9.6700	9.6958	9.000000	9.0200	-7.582%	137,317	-40.576%
2025-10-31	8.9200	9.9200	8.900000	9.7600	+8.686%	255,078	-45.082%
2025-10-30	8.7900	9.0000	8.690000	8.9800	+1.126%	81,555	-40.312%
2025-10-29	9.2500	9.2550	8.830000	8.8800	-3.792%	126,312	-39.640%
2025-10-28	9.5200	9.5500	9.127000	9.2300	-4.550%	106,888	-41.928%
2025-10-27	9.6200	9.9899	9.500000	9.6700	+3.092%	172,790	-44.571%
2025-10-24	9.5400	9.8800	9.260000	9.3800	-1.883%	203,446	-42.857%
2025-10-23	8.9900	9.7000	8.870000	9.5600	+7.537%	206,920	-43.933%
2025-10-22	9.3100	9.3100	8.670000	8.8900	-7.588%	266,804	-39.708%
2025-10-21	9.4300	9.7400	9.210000	9.6200	+2.015%	173,303	-44.283%
2025-10-20	9.4000	9.5500	9.240000	9.4300	+2.278%	122,157	-43.160%
2025-10-17	9.4900	9.4900	9.199700	9.2200	-3.049%	190,973	-41.866%
2025-10-16	10.0500	10.3500	9.460000	9.5100	-6.213%	200,696	-43.638%
2025-10-15	10.4950	10.7499	9.900000	10.1400	-3.337%	197,173	-47.140%
2025-10-14	10.3300	10.6696	9.922500	10.4900	-1.317%	211,696	-48.904%
2025-10-13	9.6000	10.6405	9.600000	10.6300	+11.660%	297,385	-49.577%
2025-10-10	10.2000	10.4000	9.500000	9.5200	-6.940%	356,143	-43.697%
2025-10-09	10.3000	10.4725	10.100000	10.2300	-2.199%	222,552	-47.605%
2025-10-08	10.7000	10.9128	10.410000	10.4600	-4.212%	194,833	-48.757%
2025-10-07	11.0600	11.4700	10.510000	10.9200	-0.456%	319,669	-50.916%
2025-10-06	10.4950	11.2000	10.400000	10.9700	+6.093%	342,484	-51.139%
2025-10-03	10.3500	10.7400	10.050000	10.3400	-0.385%	328,021	-48.162%
2025-10-02	9.7900	10.4000	9.680000	10.3800	+6.900%	230,792	-48.362%
2025-10-01	9.1600	9.7100	9.060000	9.7100	+6.120%	299,259	-44.799%
2025-09-30	10.1800	10.2000	9.020000	9.1500	-10.470%	549,342	-41.421%
2025-09-29	10.3500	11.3300	10.170000	10.2200	-2.013%	471,319	-47.554%
2025-09-26	10.3200	10.6000	10.108400	10.4300	-0.477%	196,285	-48.610%
2025-09-25	10.5300	10.6540	10.060000	10.4800	-4.029%	284,169	-48.855%
2025-09-24	11.3600	11.7499	10.790000	10.9200	-4.629%	426,076	-50.916%
2025-09-23	11.0400	12.5000	11.030000	11.4500	+7.815%	1,073,993	-53.188%
2025-09-22	10.5100	10.8500	10.000000	10.6200	-2.030%	431,301	-49.529%
2025-09-19	11.6600	12.3000	10.660000	10.8400	-10.487%	978,292	-50.554%
2025-09-18	12.5500	13.6000	11.770000	12.1100	+5.764%	2,372,561	-55.739%
2025-09-17	10.1600	13.4500	10.056300	11.4500	+14.386%	3,491,315	-53.188%
2025-09-16	9.1000	10.8000	9.035500	10.0100	+9.519%	1,349,814	-46.454%
2025-09-15	8.8800	9.1600	8.740000	9.1400	+2.928%	203,951	-41.357%
2025-09-12	8.8000	9.0700	8.570000	8.8800	+1.254%	222,202	-39.640%
2025-09-11	8.2900	8.8200	8.250000	8.7700	+4.779%	251,694	-38.883%
2025-09-10	8.6500	9.6599	8.340000	8.3700	-1.991%	520,807	-35.962%
2025-09-09	8.4400	8.7500	8.280000	8.5400	-0.928%	179,402	-37.237%
2025-09-08	8.0900	8.7900	8.060000	8.6200	+6.551%	288,074	-37.819%
2025-09-05	8.0300	8.1000	7.820000	8.0900	+0.999%	270,825	-33.745%
2025-09-04	8.4900	8.5200	7.960000	8.0100	-5.765%	371,913	-33.084%
2025-09-03	8.7100	8.9700	8.450000	8.5000	-3.737%	206,973	-36.941%
2025-09-02	8.6500	8.8900	8.630000	8.8300	+1.611%	193,923	-39.298%
2025-08-29	9.0000	9.0300	8.690000	8.6900	-4.295%	173,473	-38.320%
2025-08-28	8.8600	9.0800	8.760000	9.0800	+3.299%	199,831	-40.969%
2025-08-27	8.4500	9.4600	8.410100	8.7900	+3.534%	511,411	-39.022%
2025-08-26	8.7700	9.0600	8.310000	8.4900	-2.414%	284,848	-36.867%
2025-08-25	9.0500	9.5000	8.660000	8.7000	-4.079%	331,699	-38.391%
2025-08-22	8.5100	9.0800	8.500100	9.0700	+4.734%	231,845	-40.904%
2025-08-21	8.3900	8.7893	8.170000	8.6600	+4.970%	265,325	-38.106%
2025-08-20	8.3000	8.5550	8.130000	8.2500	-0.602%	264,529	-35.030%
2025-08-19	8.9200	9.3100	8.300000	8.3000	-6.532%	415,031	-35.422%
2025-08-18	9.2000	9.2000	8.800000	8.8800	-3.583%	261,912	-39.640%
2025-08-15	9.5600	9.6650	9.200000	9.2100	-3.611%	190,327	-41.802%
2025-08-14	10.2700	10.3099	9.240000	9.5550	-9.943%	487,431	-43.904%
2025-08-13	10.0700	10.7500	10.070000	10.6100	+4.532%	289,105	-49.482%
2025-08-12	10.4000	10.4800	9.810000	10.1500	-3.333%	509,854	-47.192%
2025-08-11	9.1900	10.9700	9.160000	10.5000	+14.130%	1,129,488	-48.952%
2025-08-08	8.8700	9.2300	8.830000	9.2000	+2.336%	208,590	-41.739%
2025-08-07	8.8500	9.4600	8.850000	8.9900	-2.706%	227,483	-40.378%
2025-08-06	9.2300	10.6000	8.800000	9.2400	-0.965%	742,199	-41.991%
2025-08-05	9.4100	9.6000	9.036000	9.3300	-1.996%	221,124	-42.551%
2025-08-04	8.9000	9.8000	8.610000	9.5200	+4.501%	454,137	-43.697%
2025-08-01	9.2700	9.2700	8.515000	9.1100	-1.193%	490,004	-41.164%
2025-07-31	9.0200	10.1500	8.710000	9.2200	+4.892%	1,075,363	-41.866%
2025-07-30	9.6900	9.7500	8.700000	8.7900	-12.188%	831,202	-39.022%
2025-07-29	11.2000	11.4000	9.800000	10.0100	-14.151%	1,021,327	-46.454%
2025-07-28	12.0700	12.2500	11.660000	11.6600	-6.645%	650,246	-54.031%
2025-07-25	13.2000	13.3600	12.350000	12.4900	-8.699%	545,880	-57.086%
2025-07-24	14.0100	14.1438	13.410000	13.6800	-5.198%	484,434	-60.819%
2025-07-23	15.0900	15.1100	14.172633	14.4300	-4.752%	479,143	-62.855%
2025-07-22	14.2900	15.8000	13.670000	15.1500	+5.796%	905,706	-64.620%
2025-07-21	14.7400	15.3622	13.094600	14.3200	-2.319%	1,113,072	-62.570%
2025-07-18	16.2000	16.5300	13.700000	14.6600	-17.566%	1,103,297	-63.438%
2025-07-17	18.3000	18.9720	17.490000	17.7840	-8.519%	983,749	-69.861%
2025-07-16	19.9170	20.1600	18.900000	19.4400	-2.424%	466,934	-72.428%
2025-07-15	19.5000	20.6760	18.000000	19.9230	-0.881%	510,844	-73.096%
2025-07-14	21.1710	21.1800	18.840000	20.1000	-10.043%	714,969	-73.333%
2025-07-11	22.5000	22.9770	21.414000	22.3440	+3.704%	511,820	-76.011%
2025-07-10	26.1000	26.4000	20.700000	21.5460	-6.727%	1,623,779	-75.123%
2025-07-09	19.0530	25.4400	18.720000	23.1000	+25.735%	4,285,938	-76.797%
2025-07-08	17.4000	19.5390	17.400000	18.3720	+0.426%	414,110	-70.825%
2025-07-07	20.9520	22.2000	17.835000	18.2940	-10.587%	957,418	-70.701%
2025-07-03	21.0570	21.9000	18.975000	20.4600	+10.000%	1,603,463	-73.803%
2025-07-02	15.9000	22.5690	15.453000	18.6000	+17.938%	5,245,054	-71.183%
2025-07-01	15.2010	16.5000	15.030000	15.7710	+3.261%	463,923	-66.014%
2025-06-30	16.5000	16.7250	15.084000	15.2730	-9.187%	495,280	-64.905%
2025-06-27	17.4510	18.4530	16.500000	16.8180	-5.064%	517,988	-68.129%
2025-06-26	18.0900	18.3000	17.646000	17.7150	-3.450%	317,071	-69.743%
2025-06-25	17.6910	19.3500	17.142000	18.3480	+5.430%	695,604	-70.787%
2025-06-24	19.7460	19.9530	16.800000	17.4030	-10.229%	926,222	-69.201%
2025-06-23	21.2850	21.2850	19.050000	19.3860	-8.986%	530,989	-72.351%
2025-06-20	21.0360	22.2900	20.484000	21.3000	-1.389%	684,523	-74.836%
2025-06-18	21.0000	22.4220	20.130000	21.6000	+9.091%	921,916	-75.185%
2025-06-17	18.2610	24.0000	16.875000	19.8000	+4.200%	2,858,724	-72.929%
2025-06-16	22.6260	23.4000	18.000000	19.0020	-26.357%	3,015,185	-71.792%
2025-06-13	28.1250	29.2770	25.500000	25.8030	-21.809%	2,098,071	-79.227%
2025-06-12	33.4500	34.8000	32.700000	33.0000	-4.348%	373,829	-83.758%
2025-06-11	33.6000	37.2000	31.200000	34.5000	+3.604%	1,256,222	-84.464%
2025-06-10	31.8000	33.6000	28.800000	33.3000	+2.778%	1,392,566	-83.904%
2025-06-09	34.5000	36.6000	31.800000	32.4000	-6.087%	1,200,246	-83.457%
2025-06-06	35.7000	37.5000	33.600000	34.5000	-8.000%	1,055,913	-84.464%
2025-06-05	35.8500	39.0000	33.600000	37.5000	+3.306%	1,352,970	-85.707%
2025-06-04	37.9500	38.4000	35.400000	36.3000	-5.469%	1,131,626	-85.234%
2025-06-03	40.2000	42.9000	37.500000	38.4000	-5.185%	1,287,192	-86.042%
2025-06-02	43.0500	43.5000	37.500000	40.5000	-7.534%	1,084,925	-86.765%
2025-05-30	46.3500	49.9500	42.000000	43.8000	-8.176%	1,193,883	-87.763%
2025-05-29	44.7000	52.5000	41.400000	47.7000	+8.904%	1,769,212	-88.763%
2025-05-28	45.9000	49.2000	41.400000	43.8000	-5.195%	1,318,332	-87.763%
2025-05-27	57.9000	61.5000	44.400000	46.2000	-16.757%	1,764,804	-88.398%
2025-05-23	70.2000	78.9000	51.300000	55.5000	-14.747%	3,917,524	-90.342%
2025-05-22	51.0000	65.1000	49.500000	65.1000	+38.217%	3,354,567	-91.767%
2025-05-21	36.7500	49.5000	36.300000	47.1000	+23.622%	1,878,663	-88.620%
2025-05-20	46.9500	50.1000	35.100000	38.1000	-5.224%	2,386,588	-85.932%
2025-05-19	46.9500	49.2000	39.000000	40.2000	-18.788%	1,065,842	-86.667%
2025-05-16	53.7000	55.5000	43.500000	49.5000	-8.078%	1,020,964	-89.172%
2025-05-15	61.5000	67.2000	50.400000	53.8500	-14.524%	881,502	-90.046%
2025-05-14	74.7000	75.0000	58.200000	63.0000	-13.580%	922,192	-91.492%
2025-05-13	100.2000	103.5000	68.700000	72.9000	-22.364%	1,215,838	-92.647%
2025-05-12	70.8000	104.4000	70.500000	93.9000	+33.761%	1,546,401	-94.292%
2025-05-09	74.1000	74.4000	64.800000	70.2000	-7.143%	476,958	-92.365%
2025-05-08	76.6500	92.1000	69.300000	75.6000	+3.279%	1,346,863	-92.910%
2025-05-07	116.8500	117.0000	66.300000	73.2000	-30.682%	1,313,339	-92.678%
2025-05-06	111.0000	113.6820	103.500000	105.6000	-11.558%	187,509	-94.924%
2025-05-05	129.3060	130.4700	111.000000	119.4000	-9.132%	253,653	-95.511%
2025-05-02	152.5500	155.7000	125.400000	131.4000	-10.062%	338,771	-95.921%
2025-05-01	159.3000	171.0000	138.300000	146.1000	-9.480%	270,486	-96.331%
2025-04-30	172.5000	177.9000	150.000000	161.4000	-11.074%	280,261	-96.679%
2025-04-29	221.1000	222.3000	175.200000	181.5000	-14.909%	351,039	-97.047%
2025-04-28	312.6000	319.5000	210.000000	213.3000	-10.227%	879,243	-97.487%
2025-04-25	251.7000	255.3000	230.400000	237.6000	-8.861%	116,280	-97.744%
2025-04-24	294.3000	296.1000	253.500000	260.7000	-6.156%	197,732	-97.944%
2025-04-23	294.0000	340.5000	264.000000	277.8000	-5.799%	294,406	-98.071%
2025-04-22	361.2000	363.0000	289.500000	294.9000	-17.116%	370,139	-98.182%
2025-04-21	275.5500	495.0000	261.900000	355.8000	+74.926%	2,614,477	-98.494%
2025-04-17	248.4000	265.7970	192.600000	203.4000	-18.705%	125,155	-97.365%
2025-04-16	351.6000	351.7890	232.500000	250.2000	-31.131%	137,395	-97.858%
2025-04-15	334.5000	408.0000	312.300000	363.3000	+1.297%	102,765	-98.525%
2025-04-14	436.5000	442.4670	348.000000	358.6500	-14.668%	82,655	-98.506%
2025-04-11	483.9000	483.9000	416.100000	420.3000	-11.942%	74,318	-98.725%
2025-04-10	561.0000	584.4000	465.000000	477.3000	-12.965%	77,084	-98.877%
2025-04-09	574.2000	591.0000	517.503000	548.4000	-2.818%	59,934	-99.023%
2025-04-08	615.0000	702.0000	540.000000	564.3000	-8.999%	164,381	-99.050%
2025-04-07	568.3500	651.0000	543.000000	620.1000	+11.369%	156,251	-99.136%
2025-04-04	520.2000	687.0000	480.000000	556.8000	+0.596%	379,421	-99.037%
2025-04-03	465.1500	623.8830	462.000000	553.5000	+2.500%	325,313	-99.032%
2025-04-02	583.8000	626.4000	519.300000	540.0000	-20.354%	260,216	-99.007%
2025-04-01	966.4500	972.0000	516.639000	678.0000	-6.804%	876,969	-99.209%
2025-03-31	558.0000	903.0000	551.700000	727.5000	+39.769%	1,688,749	-99.263%
2025-03-28	486.6000	600.0000	446.100000	520.5000	+8.846%	1,425,949	-98.970%
2025-03-27	338.4000	622.2000	327.000000	478.2000	+34.401%	2,551,681	-98.879%
2025-03-26	382.8000	416.4000	319.500000	355.8000	-0.587%	1,030,048	-98.494%
2025-03-25	340.5000	590.6970	270.000000	357.9000	-14.725%	2,593,327	-98.502%
2025-03-24	120.6000	460.1820	114.750000	419.7000	+455.159%	10,157,400	-98.723%
2025-03-21	93.3000	93.9000	62.100000	75.6000	-19.231%	157,405	-92.910%
2025-03-20	103.5000	105.0000	90.450000	93.6000	-12.605%	70,526	-94.274%
2025-03-19	111.0000	112.5000	103.800000	107.1000	-2.459%	55,896	-94.995%
2025-03-18	120.6000	126.0000	109.200000	109.8000	-7.809%	77,142	-95.118%
2025-03-17	120.0000	132.8940	118.200000	119.1000	-2.217%	82,332	-95.500%
2025-03-14	128.1000	138.0000	114.300000	121.8000	+2.267%	225,120	-95.599%
2025-03-13	117.0000	133.8000	116.109000	119.1000	+0.253%	103,326	-95.500%
2025-03-12	121.2000	130.5000	112.500000	118.8000	-1.000%	78,605	-95.488%
2025-03-11	127.3500	138.6000	115.503000	120.0000	+8.108%	450,674	-95.533%
2025-03-10	122.4000	123.0000	107.100000	111.0000	-8.979%	35,270	-95.171%
2025-03-07	132.0000	144.0000	120.600000	121.9500	-8.857%	61,610	-95.605%
2025-03-06	139.8000	146.4000	129.300000	133.8000	-8.980%	64,960	-95.994%
2025-03-05	121.5000	163.5000	120.900000	147.0000	+18.072%	330,999	-96.354%
2025-03-04	100.8000	132.6000	100.800000	124.5000	+8.073%	128,060	-95.695%
2025-03-03	123.3060	125.4000	111.300000	115.2000	-7.914%	109,986	-95.347%
2025-02-28	137.1000	142.2000	123.300000	125.1000	-3.695%	139,282	-95.715%
2025-02-27	133.8000	172.2000	121.500000	129.9000	-0.688%	773,454	-95.874%
2025-02-26	135.9000	152.7000	129.000000	130.8000	-4.176%	353,198	-95.902%
2025-02-25	117.0000	159.0000	115.500000	136.5000	-0.219%	798,057	-96.073%
2025-02-24	224.8500	227.0970	120.000000	136.8000	-28.302%	1,845,956	-96.082%
2025-02-21	93.9030	351.3000	79.500000	190.8000	+453.043%	17,717,849	-97.191%
2025-02-20	36.3000	37.2000	33.300000	34.5000	-4.959%	934,642	-84.464%
2025-02-19	38.1000	38.5500	36.300000	36.3000	-5.469%	38,059	-85.234%
2025-02-18	37.8000	40.1970	37.500000	38.4000	+1.587%	39,875	-86.042%
2025-02-14	39.0000	39.6000	37.200000	37.8000	-2.326%	35,296	-85.820%
2025-02-13	37.2000	39.0000	36.300000	38.7000	+5.738%	57,405	-86.150%
2025-02-12	36.0000	39.0000	35.700000	36.6000	-0.813%	46,412	-85.355%
2025-02-11	39.9000	40.2000	36.600000	36.9000	-7.519%	56,730	-85.474%
2025-02-10	42.0000	43.5000	39.600000	39.9000	-3.623%	65,879	-86.566%
2025-02-07	43.5000	44.7000	41.400000	41.4000	-5.479%	48,564	-87.053%
2025-02-06	45.0000	45.6030	43.500000	43.8000	-3.947%	36,658	-87.763%
2025-02-05	46.5000	47.6100	44.400000	45.6000	-3.797%	38,336	-88.246%
2025-02-04	43.5000	52.2000	43.500000	47.4000	+8.219%	95,952	-88.692%
2025-02-03	44.7000	44.9970	41.550000	43.8000	-5.806%	57,782	-87.763%
2025-01-31	47.7000	48.9000	46.200000	46.5000	-1.899%	44,952	-88.473%
2025-01-30	51.0000	52.2000	45.900000	47.4000	-9.195%	68,252	-88.692%
2025-01-29	52.5000	57.3000	51.900000	52.2000	-10.309%	93,425	-89.732%
2025-01-28	55.5000	60.9000	51.000000	58.2000	+6.011%	184,365	-90.790%
2025-01-27	67.8000	72.3000	51.750000	54.9000	+20.395%	2,375,802	-90.237%
2025-01-24	44.7000	47.1000	44.100000	45.6000	+2.703%	45,711	-88.246%
2025-01-23	47.4000	48.0210	43.200000	44.4000	-7.500%	47,210	-87.928%
2025-01-22	47.1000	50.3970	46.500000	48.0000	+1.266%	42,682	-88.833%
2025-01-21	50.7000	50.8500	46.800000	47.4000	-7.602%	50,283	-88.692%
2025-01-17	50.7000	53.4000	49.497000	51.3000	+0.588%	62,334	-89.552%
2025-01-16	53.1000	56.7000	50.100000	51.0000	-3.409%	93,891	-89.490%
2025-01-15	55.5000	57.6000	52.500000	52.8000	-3.825%	53,258	-89.848%
2025-01-14	59.1000	60.2970	53.700000	54.9000	-5.181%	47,261	-90.237%
2025-01-13	60.0000	63.0000	55.200000	57.9000	-5.854%	58,524	-90.743%
2025-01-10	66.9000	69.6000	60.600000	61.5000	-2.844%	66,700	-91.285%
2025-01-08	67.5000	69.6000	61.200000	63.3000	-15.936%	92,684	-91.532%
2025-01-07	76.8000	86.4000	69.000000	75.3000	-5.283%	107,187	-92.882%
2025-01-06	87.9000	89.4000	76.200000	79.5000	-10.169%	138,257	-93.258%
2025-01-03	103.2000	103.2000	85.500000	88.5000	-17.135%	172,371	-93.944%
2025-01-02	140.1000	145.2000	102.600000	106.8000	-5.319%	362,980	-94.981%
2024-12-31	207.0000	230.7000	103.500000	112.8000	-7.617%	1,147,494	-95.248%
2024-12-30	103.2000	124.2000	90.300000	122.1000	+37.966%	303,080	-95.610%
2024-12-27	81.9000	94.5000	73.200000	88.5000	+3.509%	151,384	-93.944%
2024-12-26	53.1000	85.8000	49.668000	85.5000	+62.857%	345,526	-93.731%
2024-12-24	53.7000	55.2000	50.700000	52.5000	-2.778%	27,468	-89.790%
2024-12-23	57.3000	58.0080	52.500000	54.0000	-0.552%	49,699	-90.074%
2024-12-20	57.3000	58.2000	53.100000	54.3000	-8.122%	44,566	-90.129%
2024-12-19	59.1000	66.2970	55.800000	59.1000	+8.242%	92,747	-90.931%
2024-12-18	63.0000	63.0000	52.500000	54.6000	-12.500%	93,315	-90.183%
2024-12-17	67.2000	67.8300	58.950000	62.4000	-6.306%	55,871	-91.410%
2024-12-16	67.2000	68.3970	56.400000	66.6000	-5.532%	69,466	-91.952%
2024-12-13	77.7000	115.2000	70.500000	70.5000	-8.915%	299,886	-92.397%
2024-12-12	87.1800	89.4000	72.000000	77.4000	-4.586%	25,299	-93.075%
2024-12-11	90.8400	91.9800	81.000000	81.1200	-10.700%	30,255	-93.393%
2024-12-10	101.8200	101.8200	89.400000	90.8400	-9.341%	30,381	-94.100%
2024-12-09	108.1200	109.2000	99.000000	100.2000	-2.339%	29,618	-94.651%
2024-12-06	108.9600	117.0000	101.400000	102.6000	-2.397%	32,954	-94.776%
2024-12-05	108.1800	112.2000	103.200000	105.1200	-4.627%	20,107	-94.901%
2024-12-04	114.0000	121.0200	108.000000	110.2200	-2.907%	21,385	-95.137%
2024-12-03	124.9200	127.6200	109.800000	113.5200	-18.448%	30,733	-95.278%
2024-12-02	106.3200	146.2800	106.260000	139.2000	+33.641%	122,608	-96.149%
2024-11-29	102.6000	110.5800	102.600000	104.1600	+1.520%	13,389	-94.854%
2024-11-27	106.8600	110.5800	102.300000	102.6000	-3.825%	14,227	-94.776%
2024-11-26	115.2000	116.8800	103.800000	106.6800	-8.398%	17,187	-94.976%

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

MLGO
MicroAlgo, Inc.
stock NASDAQ