Dark

MLGO
MicroAlgo, Inc.
stock NASDAQ

At Close

Apr 10, 2026 3:59:30 PM EDT

3.32USD-2.639%(-0.09)110,515

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 10, 2026 9:19:30 AM EDT

3.48USD+2.106%(+0.07)111

After-hours

Apr 10, 2026 4:18:30 PM EDT

3.36USD+1.205%(+0.04)200

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-10	3.4400	3.6458	3.320000	3.3300	-2.346%	110,515	0.000%
2026-04-09	3.6000	3.6049	3.350000	3.4100	-5.278%	124,182	-2.346%
2026-04-08	3.6300	3.8500	3.550000	3.6000	+1.983%	97,913	-7.500%
2026-04-07	3.8100	3.8550	3.360000	3.5300	-7.833%	136,479	-5.666%
2026-04-06	3.8400	4.0133	3.760000	3.8300	-2.545%	111,902	-13.055%
2026-04-02	3.8400	4.1000	3.660000	3.9300	-1.750%	255,626	-15.267%
2026-04-01	3.5000	4.8199	3.500000	4.0000	+14.943%	1,903,574	-16.750%
2026-03-31	3.2200	3.5500	3.220000	3.4800	+11.182%	155,772	-4.310%
2026-03-30	3.1500	3.2660	3.020000	3.1300	-1.881%	133,470	+6.390%
2026-03-27	3.3400	3.3400	3.120000	3.1900	-4.491%	65,571	+4.389%
2026-03-26	3.3500	3.4490	3.290100	3.3400	-2.907%	39,551	-0.299%
2026-03-25	3.5000	3.6099	3.250000	3.4400	-1.433%	93,241	-3.198%
2026-03-24	3.4700	3.5600	3.400000	3.4900	-1.133%	26,478	-4.585%
2026-03-23	3.3900	3.5300	3.350600	3.5300	+5.373%	61,986	-5.666%
2026-03-20	3.5700	3.5800	3.310000	3.3500	-7.202%	90,684	-0.597%
2026-03-19	3.5900	3.7250	3.453000	3.6100	-1.635%	89,846	-7.756%
2026-03-18	3.8800	3.8800	3.650000	3.6700	-5.656%	139,055	-9.264%
2026-03-17	3.8500	4.0100	3.770000	3.8900	0.000%	95,154	-14.396%
2026-03-16	3.8300	4.1000	3.830000	3.8900	+0.258%	112,658	-14.396%
2026-03-13	3.9000	4.0558	3.755000	3.8800	-2.267%	61,767	-14.175%
2026-03-12	4.1300	4.5258	3.940000	3.9700	-5.924%	192,133	-16.121%
2026-03-11	4.0100	4.3500	3.950100	4.2200	+5.764%	157,419	-21.090%
2026-03-10	3.6600	4.3262	3.660000	3.9900	+8.130%	206,426	-16.541%
2026-03-09	3.5300	3.7931	3.500000	3.6900	-0.806%	110,497	-9.756%
2026-03-06	3.8600	3.8650	3.600000	3.7200	-6.061%	64,477	-10.484%
2026-03-05	3.4500	4.0977	3.450000	3.9600	+13.143%	221,774	-15.909%
2026-03-04	3.5438	3.7100	3.470000	3.5000	+0.865%	89,287	-4.857%
2026-03-03	3.4000	3.5099	3.295000	3.4700	-1.140%	77,714	-4.035%
2026-03-02	3.4300	3.5250	3.390000	3.5100	-1.681%	68,565	-5.128%
2026-02-27	3.7100	3.7800	3.540000	3.5700	-7.031%	66,421	-6.723%
2026-02-26	3.6300	3.8700	3.600000	3.8400	+5.205%	88,776	-13.281%
2026-02-25	3.5600	3.7800	3.500000	3.6500	+4.585%	138,830	-8.767%
2026-02-24	3.4400	3.5600	3.350000	3.4900	+0.287%	137,426	-4.585%
2026-02-23	3.6100	3.6830	3.470000	3.4800	-6.199%	132,706	-4.310%
2026-02-20	3.6600	3.8450	3.650000	3.7100	-0.269%	112,595	-10.243%
2026-02-19	3.5600	3.7440	3.500000	3.7200	+4.202%	98,508	-10.484%
2026-02-18	3.6800	3.8800	3.560000	3.5700	-2.989%	179,417	-6.723%
2026-02-17	3.8900	3.9239	3.650000	3.6800	-7.305%	243,583	-9.511%
2026-02-13	3.9000	4.1400	3.892300	3.9700	+2.452%	94,109	-16.121%
2026-02-12	4.1300	4.1300	3.800000	3.8750	-6.174%	151,568	-14.065%
2026-02-11	4.5000	4.5000	4.070000	4.1300	-10.412%	155,158	-19.370%
2026-02-10	4.1000	4.8309	4.100000	4.6100	+12.165%	264,148	-27.766%
2026-02-09	4.0200	4.2900	4.020000	4.1100	+0.489%	99,053	-18.978%
2026-02-06	3.8100	4.1599	3.800000	4.0900	+9.946%	147,576	-18.582%
2026-02-05	4.2600	4.2600	3.700000	3.7200	-13.084%	179,165	-10.484%
2026-02-04	4.2100	4.3925	4.100000	4.2800	+1.663%	102,896	-22.196%
2026-02-03	4.4500	4.6500	4.180000	4.2100	-4.751%	181,887	-20.903%
2026-02-02	4.5000	4.6381	4.317000	4.4200	-3.704%	151,077	-24.661%
2026-01-30	4.8500	4.9500	4.570000	4.5900	-7.085%	160,460	-27.451%
2026-01-29	5.2100	5.3280	4.821500	4.9400	-5.000%	168,902	-32.591%
2026-01-28	5.4000	5.4600	5.120000	5.2000	-2.622%	112,798	-35.962%
2026-01-27	5.3300	5.4201	5.200000	5.3400	+1.908%	90,210	-37.640%
2026-01-26	5.4400	5.5378	5.180000	5.2400	-5.415%	159,187	-36.450%
2026-01-23	5.7000	5.8233	5.430000	5.5400	-3.316%	109,253	-39.892%
2026-01-22	5.2500	6.1100	5.250000	5.7300	+9.560%	293,519	-41.885%
2026-01-21	5.3800	5.4789	5.115000	5.2300	-0.381%	135,759	-36.329%
2026-01-20	5.6000	5.6050	5.155000	5.2500	-8.854%	197,392	-36.571%
2026-01-16	5.9500	6.3100	5.720000	5.7600	-4.950%	205,274	-42.188%
2026-01-15	5.3200	6.3786	5.280000	6.0600	+14.124%	517,627	-45.050%
2026-01-14	5.2100	5.5070	5.190000	5.3100	-0.188%	95,814	-37.288%
2026-01-13	5.5200	5.5601	5.210000	5.3200	-3.448%	110,688	-37.406%
2026-01-12	5.3200	5.5800	5.200000	5.5100	+2.799%	118,882	-39.564%
2026-01-09	5.2700	5.4300	5.040000	5.3600	+1.515%	117,752	-37.873%
2026-01-08	5.5000	5.5898	5.269176	5.2800	-3.473%	115,718	-36.932%
2026-01-07	5.1500	5.7500	5.100000	5.4700	+5.395%	222,676	-39.122%
2026-01-06	5.2600	5.2600	5.000000	5.1900	-1.331%	123,257	-35.838%
2026-01-05	5.1000	5.5387	5.034600	5.2600	+2.734%	275,155	-36.692%
2026-01-02	4.5400	5.2600	4.500000	5.1200	+15.837%	301,215	-34.961%
2025-12-31	4.9700	4.9700	4.300000	4.4200	-11.423%	352,196	-24.661%
2025-12-30	5.0600	5.2550	4.960000	4.9900	-0.992%	195,464	-33.267%
2025-12-29	5.5600	5.7400	5.014000	5.0400	-11.424%	368,538	-33.929%
2025-12-26	6.1200	6.1200	5.660000	5.6900	-7.329%	190,377	-41.476%
2025-12-24	6.1100	6.2500	5.980100	6.1400	+0.821%	69,344	-45.765%
2025-12-23	6.5000	6.5000	6.050000	6.0900	-7.023%	118,677	-45.320%
2025-12-22	6.3900	7.0515	6.311200	6.5500	+2.504%	203,266	-49.160%
2025-12-19	6.4500	6.6300	6.360000	6.3900	-1.843%	63,244	-47.887%
2025-12-18	6.5500	6.7600	6.420000	6.5100	-0.611%	91,840	-48.848%
2025-12-17	6.7200	6.7988	6.540000	6.5500	-2.385%	61,819	-49.160%
2025-12-16	6.4400	6.7720	6.440000	6.7100	+2.287%	57,519	-50.373%
2025-12-15	6.7900	6.7900	6.490000	6.5600	-3.953%	92,570	-49.238%
2025-12-12	6.9500	7.2200	6.740000	6.8300	-1.443%	90,700	-51.245%
2025-12-11	7.3500	7.3500	6.878500	6.9300	-5.970%	101,951	-51.948%
2025-12-10	7.1300	7.4500	6.890000	7.3700	+4.096%	87,954	-54.817%
2025-12-09	6.9200	7.3000	6.603000	7.0800	+1.433%	122,648	-52.966%
2025-12-08	6.5600	6.9900	6.502000	6.9800	+7.220%	123,041	-52.292%
2025-12-05	6.9000	6.9199	6.500000	6.5100	-5.652%	68,237	-48.848%
2025-12-04	6.4100	6.9491	6.410000	6.9000	+7.477%	136,063	-51.739%
2025-12-03	6.4600	6.4893	6.200000	6.4200	-1.231%	77,180	-48.131%
2025-12-02	6.4000	6.6146	6.329700	6.5000	+1.562%	90,047	-48.769%
2025-12-01	6.7900	6.8300	6.370100	6.4000	-6.158%	78,990	-47.969%
2025-11-28	6.8400	6.9500	6.720000	6.8200	0.000%	53,136	-51.173%
2025-11-26	6.7000	6.8850	6.650000	6.8200	+2.096%	79,199	-51.173%
2025-11-25	6.6000	6.7000	6.200000	6.6800	+2.141%	83,612	-50.150%
2025-11-24	6.2700	6.6700	6.260000	6.5400	+4.640%	114,780	-49.083%
2025-11-21	6.0900	6.3600	5.995000	6.2500	+3.306%	178,479	-46.720%
2025-11-20	6.7200	7.0600	6.015000	6.0500	-8.886%	259,055	-44.959%
2025-11-19	6.8200	6.8600	6.510000	6.6400	-2.353%	108,374	-49.849%
2025-11-18	6.4300	7.0000	6.370000	6.8000	+4.455%	175,702	-51.029%
2025-11-17	6.7900	7.0000	6.380100	6.5100	-3.269%	238,998	-48.848%
2025-11-14	7.1800	7.2500	6.413400	6.7300	-10.147%	367,198	-50.520%
2025-11-13	8.2500	8.4000	7.420000	7.4900	-10.299%	317,791	-55.541%
2025-11-12	8.4900	8.7000	8.180100	8.3500	-0.595%	136,507	-60.120%
2025-11-11	8.6700	8.7300	8.350000	8.4000	-4.000%	131,605	-60.357%
2025-11-10	8.4600	8.8000	8.456000	8.7500	+3.796%	151,592	-61.943%
2025-11-07	8.7000	8.7500	8.100000	8.4300	-4.313%	187,212	-60.498%
2025-11-06	9.1100	9.1100	8.707000	8.8100	-3.293%	89,454	-62.202%
2025-11-05	8.9900	9.2000	8.870000	9.1100	+2.706%	94,349	-63.447%
2025-11-04	8.8600	9.2299	8.680000	8.8700	-1.663%	245,926	-62.458%
2025-11-03	9.6700	9.6958	9.000000	9.0200	-7.582%	137,317	-63.082%
2025-10-31	8.9200	9.9200	8.900000	9.7600	+8.686%	255,078	-65.881%
2025-10-30	8.7900	9.0000	8.690000	8.9800	+1.126%	81,555	-62.918%
2025-10-29	9.2500	9.2550	8.830000	8.8800	-3.792%	126,312	-62.500%
2025-10-28	9.5200	9.5500	9.127000	9.2300	-4.550%	106,888	-63.922%
2025-10-27	9.6200	9.9899	9.500000	9.6700	+3.092%	172,790	-65.564%
2025-10-24	9.5400	9.8800	9.260000	9.3800	-1.883%	203,446	-64.499%
2025-10-23	8.9900	9.7000	8.870000	9.5600	+7.537%	206,920	-65.167%
2025-10-22	9.3100	9.3100	8.670000	8.8900	-7.588%	266,804	-62.542%
2025-10-21	9.4300	9.7400	9.210000	9.6200	+2.015%	173,303	-65.385%
2025-10-20	9.4000	9.5500	9.240000	9.4300	+2.278%	122,157	-64.687%
2025-10-17	9.4900	9.4900	9.199700	9.2200	-3.049%	190,973	-63.883%
2025-10-16	10.0500	10.3500	9.460000	9.5100	-6.213%	200,696	-64.984%
2025-10-15	10.4950	10.7499	9.900000	10.1400	-3.337%	197,173	-67.160%
2025-10-14	10.3300	10.6696	9.922500	10.4900	-1.317%	211,696	-68.255%
2025-10-13	9.6000	10.6405	9.600000	10.6300	+11.660%	297,385	-68.674%
2025-10-10	10.2000	10.4000	9.500000	9.5200	-6.940%	356,143	-65.021%
2025-10-09	10.3000	10.4725	10.100000	10.2300	-2.199%	222,552	-67.449%
2025-10-08	10.7000	10.9128	10.410000	10.4600	-4.212%	194,833	-68.164%
2025-10-07	11.0600	11.4700	10.510000	10.9200	-0.456%	319,669	-69.505%
2025-10-06	10.4950	11.2000	10.400000	10.9700	+6.093%	342,484	-69.644%
2025-10-03	10.3500	10.7400	10.050000	10.3400	-0.385%	328,021	-67.795%
2025-10-02	9.7900	10.4000	9.680000	10.3800	+6.900%	230,792	-67.919%
2025-10-01	9.1600	9.7100	9.060000	9.7100	+6.120%	299,259	-65.705%
2025-09-30	10.1800	10.2000	9.020000	9.1500	-10.470%	549,342	-63.607%
2025-09-29	10.3500	11.3300	10.170000	10.2200	-2.013%	471,319	-67.417%
2025-09-26	10.3200	10.6000	10.108400	10.4300	-0.477%	196,285	-68.073%
2025-09-25	10.5300	10.6540	10.060000	10.4800	-4.029%	284,169	-68.225%
2025-09-24	11.3600	11.7499	10.790000	10.9200	-4.629%	426,076	-69.505%
2025-09-23	11.0400	12.5000	11.030000	11.4500	+7.815%	1,073,993	-70.917%
2025-09-22	10.5100	10.8500	10.000000	10.6200	-2.030%	431,301	-68.644%
2025-09-19	11.6600	12.3000	10.660000	10.8400	-10.487%	978,292	-69.280%
2025-09-18	12.5500	13.6000	11.770000	12.1100	+5.764%	2,372,561	-72.502%
2025-09-17	10.1600	13.4500	10.056300	11.4500	+14.386%	3,491,315	-70.917%
2025-09-16	9.1000	10.8000	9.035500	10.0100	+9.519%	1,349,814	-66.733%
2025-09-15	8.8800	9.1600	8.740000	9.1400	+2.928%	203,951	-63.567%
2025-09-12	8.8000	9.0700	8.570000	8.8800	+1.254%	222,202	-62.500%
2025-09-11	8.2900	8.8200	8.250000	8.7700	+4.779%	251,694	-62.030%
2025-09-10	8.6500	9.6599	8.340000	8.3700	-1.991%	520,807	-60.215%
2025-09-09	8.4400	8.7500	8.280000	8.5400	-0.928%	179,402	-61.007%
2025-09-08	8.0900	8.7900	8.060000	8.6200	+6.551%	288,074	-61.369%
2025-09-05	8.0300	8.1000	7.820000	8.0900	+0.999%	270,825	-58.838%
2025-09-04	8.4900	8.5200	7.960000	8.0100	-5.765%	371,913	-58.427%
2025-09-03	8.7100	8.9700	8.450000	8.5000	-3.737%	206,973	-60.824%
2025-09-02	8.6500	8.8900	8.630000	8.8300	+1.611%	193,923	-62.288%
2025-08-29	9.0000	9.0300	8.690000	8.6900	-4.295%	173,473	-61.680%
2025-08-28	8.8600	9.0800	8.760000	9.0800	+3.299%	199,831	-63.326%
2025-08-27	8.4500	9.4600	8.410100	8.7900	+3.534%	511,411	-62.116%
2025-08-26	8.7700	9.0600	8.310000	8.4900	-2.414%	284,848	-60.777%
2025-08-25	9.0500	9.5000	8.660000	8.7000	-4.079%	331,699	-61.724%
2025-08-22	8.5100	9.0800	8.500100	9.0700	+4.734%	231,845	-63.286%
2025-08-21	8.3900	8.7893	8.170000	8.6600	+4.970%	265,325	-61.547%
2025-08-20	8.3000	8.5550	8.130000	8.2500	-0.602%	264,529	-59.636%
2025-08-19	8.9200	9.3100	8.300000	8.3000	-6.532%	415,031	-59.880%
2025-08-18	9.2000	9.2000	8.800000	8.8800	-3.583%	261,912	-62.500%
2025-08-15	9.5600	9.6650	9.200000	9.2100	-3.611%	190,327	-63.844%
2025-08-14	10.2700	10.3099	9.240000	9.5550	-9.943%	487,431	-65.149%
2025-08-13	10.0700	10.7500	10.070000	10.6100	+4.532%	289,105	-68.615%
2025-08-12	10.4000	10.4800	9.810000	10.1500	-3.333%	509,854	-67.192%
2025-08-11	9.1900	10.9700	9.160000	10.5000	+14.130%	1,129,488	-68.286%
2025-08-08	8.8700	9.2300	8.830000	9.2000	+2.336%	208,590	-63.804%
2025-08-07	8.8500	9.4600	8.850000	8.9900	-2.706%	227,483	-62.959%
2025-08-06	9.2300	10.6000	8.800000	9.2400	-0.965%	742,199	-63.961%
2025-08-05	9.4100	9.6000	9.036000	9.3300	-1.996%	221,124	-64.309%
2025-08-04	8.9000	9.8000	8.610000	9.5200	+4.501%	454,137	-65.021%
2025-08-01	9.2700	9.2700	8.515000	9.1100	-1.193%	490,004	-63.447%
2025-07-31	9.0200	10.1500	8.710000	9.2200	+4.892%	1,075,363	-63.883%
2025-07-30	9.6900	9.7500	8.700000	8.7900	-12.188%	831,202	-62.116%
2025-07-29	11.2000	11.4000	9.800000	10.0100	-14.151%	1,021,327	-66.733%
2025-07-28	12.0700	12.2500	11.660000	11.6600	-6.645%	650,246	-71.441%
2025-07-25	13.2000	13.3600	12.350000	12.4900	-8.699%	545,880	-73.339%
2025-07-24	14.0100	14.1438	13.410000	13.6800	-5.198%	484,434	-75.658%
2025-07-23	15.0900	15.1100	14.172633	14.4300	-4.752%	479,143	-76.923%
2025-07-22	14.2900	15.8000	13.670000	15.1500	+5.796%	905,706	-78.020%
2025-07-21	14.7400	15.3622	13.094600	14.3200	-2.319%	1,113,072	-76.746%
2025-07-18	16.2000	16.5300	13.700000	14.6600	-17.566%	1,103,297	-77.285%
2025-07-17	18.3000	18.9720	17.490000	17.7840	-8.519%	983,749	-81.275%
2025-07-16	19.9170	20.1600	18.900000	19.4400	-2.424%	466,934	-82.870%
2025-07-15	19.5000	20.6760	18.000000	19.9230	-0.881%	510,844	-83.286%
2025-07-14	21.1710	21.1800	18.840000	20.1000	-10.043%	714,969	-83.433%
2025-07-11	22.5000	22.9770	21.414000	22.3440	+3.704%	511,820	-85.097%
2025-07-10	26.1000	26.4000	20.700000	21.5460	-6.727%	1,623,779	-84.545%
2025-07-09	19.0530	25.4400	18.720000	23.1000	+25.735%	4,285,938	-85.584%
2025-07-08	17.4000	19.5390	17.400000	18.3720	+0.426%	414,110	-81.875%
2025-07-07	20.9520	22.2000	17.835000	18.2940	-10.587%	957,418	-81.797%
2025-07-03	21.0570	21.9000	18.975000	20.4600	+10.000%	1,603,463	-83.724%
2025-07-02	15.9000	22.5690	15.453000	18.6000	+17.938%	5,245,054	-82.097%
2025-07-01	15.2010	16.5000	15.030000	15.7710	+3.261%	463,923	-78.885%
2025-06-30	16.5000	16.7250	15.084000	15.2730	-9.187%	495,280	-78.197%
2025-06-27	17.4510	18.4530	16.500000	16.8180	-5.064%	517,988	-80.200%
2025-06-26	18.0900	18.3000	17.646000	17.7150	-3.450%	317,071	-81.202%
2025-06-25	17.6910	19.3500	17.142000	18.3480	+5.430%	695,604	-81.851%
2025-06-24	19.7460	19.9530	16.800000	17.4030	-10.229%	926,222	-80.865%
2025-06-23	21.2850	21.2850	19.050000	19.3860	-8.986%	530,989	-82.823%
2025-06-20	21.0360	22.2900	20.484000	21.3000	-1.389%	684,523	-84.366%
2025-06-18	21.0000	22.4220	20.130000	21.6000	+9.091%	921,916	-84.583%
2025-06-17	18.2610	24.0000	16.875000	19.8000	+4.200%	2,858,724	-83.182%
2025-06-16	22.6260	23.4000	18.000000	19.0020	-26.357%	3,015,185	-82.476%
2025-06-13	28.1250	29.2770	25.500000	25.8030	-21.809%	2,098,071	-87.095%
2025-06-12	33.4500	34.8000	32.700000	33.0000	-4.348%	373,829	-89.909%
2025-06-11	33.6000	37.2000	31.200000	34.5000	+3.604%	1,256,222	-90.348%
2025-06-10	31.8000	33.6000	28.800000	33.3000	+2.778%	1,392,566	-90.000%
2025-06-09	34.5000	36.6000	31.800000	32.4000	-6.087%	1,200,246	-89.722%
2025-06-06	35.7000	37.5000	33.600000	34.5000	-8.000%	1,055,913	-90.348%
2025-06-05	35.8500	39.0000	33.600000	37.5000	+3.306%	1,352,970	-91.120%
2025-06-04	37.9500	38.4000	35.400000	36.3000	-5.469%	1,131,626	-90.826%
2025-06-03	40.2000	42.9000	37.500000	38.4000	-5.185%	1,287,192	-91.328%
2025-06-02	43.0500	43.5000	37.500000	40.5000	-7.534%	1,084,925	-91.778%
2025-05-30	46.3500	49.9500	42.000000	43.8000	-8.176%	1,193,883	-92.397%
2025-05-29	44.7000	52.5000	41.400000	47.7000	+8.904%	1,769,212	-93.019%
2025-05-28	45.9000	49.2000	41.400000	43.8000	-5.195%	1,318,332	-92.397%
2025-05-27	57.9000	61.5000	44.400000	46.2000	-16.757%	1,764,804	-92.792%
2025-05-23	70.2000	78.9000	51.300000	55.5000	-14.747%	3,917,524	-94.000%
2025-05-22	51.0000	65.1000	49.500000	65.1000	+38.217%	3,354,567	-94.885%
2025-05-21	36.7500	49.5000	36.300000	47.1000	+23.622%	1,878,663	-92.930%
2025-05-20	46.9500	50.1000	35.100000	38.1000	-5.224%	2,386,588	-91.260%
2025-05-19	46.9500	49.2000	39.000000	40.2000	-18.788%	1,065,842	-91.716%
2025-05-16	53.7000	55.5000	43.500000	49.5000	-8.078%	1,020,964	-93.273%
2025-05-15	61.5000	67.2000	50.400000	53.8500	-14.524%	881,502	-93.816%
2025-05-14	74.7000	75.0000	58.200000	63.0000	-13.580%	922,192	-94.714%
2025-05-13	100.2000	103.5000	68.700000	72.9000	-22.364%	1,215,838	-95.432%
2025-05-12	70.8000	104.4000	70.500000	93.9000	+33.761%	1,546,401	-96.454%
2025-05-09	74.1000	74.4000	64.800000	70.2000	-7.143%	476,958	-95.256%
2025-05-08	76.6500	92.1000	69.300000	75.6000	+3.279%	1,346,863	-95.595%
2025-05-07	116.8500	117.0000	66.300000	73.2000	-30.682%	1,313,339	-95.451%
2025-05-06	111.0000	113.6820	103.500000	105.6000	-11.558%	187,509	-96.847%
2025-05-05	129.3060	130.4700	111.000000	119.4000	-9.132%	253,653	-97.211%
2025-05-02	152.5500	155.7000	125.400000	131.4000	-10.062%	338,771	-97.466%
2025-05-01	159.3000	171.0000	138.300000	146.1000	-9.480%	270,486	-97.721%
2025-04-30	172.5000	177.9000	150.000000	161.4000	-11.074%	280,261	-97.937%
2025-04-29	221.1000	222.3000	175.200000	181.5000	-14.909%	351,039	-98.165%
2025-04-28	312.6000	319.5000	210.000000	213.3000	-10.227%	879,243	-98.439%
2025-04-25	251.7000	255.3000	230.400000	237.6000	-8.861%	116,280	-98.598%
2025-04-24	294.3000	296.1000	253.500000	260.7000	-6.156%	197,732	-98.723%
2025-04-23	294.0000	340.5000	264.000000	277.8000	-5.799%	294,406	-98.801%
2025-04-22	361.2000	363.0000	289.500000	294.9000	-17.116%	370,139	-98.871%
2025-04-21	275.5500	495.0000	261.900000	355.8000	+74.926%	2,614,477	-99.064%
2025-04-17	248.4000	265.7970	192.600000	203.4000	-18.705%	125,155	-98.363%
2025-04-16	351.6000	351.7890	232.500000	250.2000	-31.131%	137,395	-98.669%
2025-04-15	334.5000	408.0000	312.300000	363.3000	+1.297%	102,765	-99.083%
2025-04-14	436.5000	442.4670	348.000000	358.6500	-14.668%	82,655	-99.072%
2025-04-11	483.9000	483.9000	416.100000	420.3000	-11.942%	74,318	-99.208%
2025-04-10	561.0000	584.4000	465.000000	477.3000	-12.965%	77,084	-99.302%
2025-04-09	574.2000	591.0000	517.503000	548.4000	-2.818%	59,934	-99.393%
2025-04-08	615.0000	702.0000	540.000000	564.3000	-8.999%	164,381	-99.410%
2025-04-07	568.3500	651.0000	543.000000	620.1000	+11.369%	156,251	-99.463%
2025-04-04	520.2000	687.0000	480.000000	556.8000	+0.596%	379,421	-99.402%
2025-04-03	465.1500	623.8830	462.000000	553.5000	+2.500%	325,313	-99.398%
2025-04-02	583.8000	626.4000	519.300000	540.0000	-20.354%	260,216	-99.383%
2025-04-01	966.4500	972.0000	516.639000	678.0000	-6.804%	876,969	-99.509%
2025-03-31	558.0000	903.0000	551.700000	727.5000	+39.769%	1,688,749	-99.542%
2025-03-28	486.6000	600.0000	446.100000	520.5000	+8.846%	1,425,949	-99.360%
2025-03-27	338.4000	622.2000	327.000000	478.2000	+34.401%	2,551,681	-99.304%
2025-03-26	382.8000	416.4000	319.500000	355.8000	-0.587%	1,030,048	-99.064%
2025-03-25	340.5000	590.6970	270.000000	357.9000	-14.725%	2,593,327	-99.070%
2025-03-24	120.6000	460.1820	114.750000	419.7000	+455.159%	10,157,400	-99.207%
2025-03-21	93.3000	93.9000	62.100000	75.6000	-19.231%	157,405	-95.595%
2025-03-20	103.5000	105.0000	90.450000	93.6000	-12.605%	70,526	-96.442%
2025-03-19	111.0000	112.5000	103.800000	107.1000	-2.459%	55,896	-96.891%
2025-03-18	120.6000	126.0000	109.200000	109.8000	-7.809%	77,142	-96.967%
2025-03-17	120.0000	132.8940	118.200000	119.1000	-2.217%	82,332	-97.204%
2025-03-14	128.1000	138.0000	114.300000	121.8000	+2.267%	225,120	-97.266%
2025-03-13	117.0000	133.8000	116.109000	119.1000	+0.253%	103,326	-97.204%
2025-03-12	121.2000	130.5000	112.500000	118.8000	-1.000%	78,605	-97.197%
2025-03-11	127.3500	138.6000	115.503000	120.0000	+8.108%	450,674	-97.225%
2025-03-10	122.4000	123.0000	107.100000	111.0000	-8.979%	35,270	-97.000%
2025-03-07	132.0000	144.0000	120.600000	121.9500	-8.857%	61,610	-97.269%
2025-03-06	139.8000	146.4000	129.300000	133.8000	-8.980%	64,960	-97.511%
2025-03-05	121.5000	163.5000	120.900000	147.0000	+18.072%	330,999	-97.735%
2025-03-04	100.8000	132.6000	100.800000	124.5000	+8.073%	128,060	-97.325%
2025-03-03	123.3060	125.4000	111.300000	115.2000	-7.914%	109,986	-97.109%
2025-02-28	137.1000	142.2000	123.300000	125.1000	-3.695%	139,282	-97.338%
2025-02-27	133.8000	172.2000	121.500000	129.9000	-0.688%	773,454	-97.436%
2025-02-26	135.9000	152.7000	129.000000	130.8000	-4.176%	353,198	-97.454%
2025-02-25	117.0000	159.0000	115.500000	136.5000	-0.219%	798,057	-97.560%
2025-02-24	224.8500	227.0970	120.000000	136.8000	-28.302%	1,845,956	-97.566%
2025-02-21	93.9030	351.3000	79.500000	190.8000	+453.043%	17,717,849	-98.255%
2025-02-20	36.3000	37.2000	33.300000	34.5000	-4.959%	934,642	-90.348%
2025-02-19	38.1000	38.5500	36.300000	36.3000	-5.469%	38,059	-90.826%
2025-02-18	37.8000	40.1970	37.500000	38.4000	+1.587%	39,875	-91.328%
2025-02-14	39.0000	39.6000	37.200000	37.8000	-2.326%	35,296	-91.190%
2025-02-13	37.2000	39.0000	36.300000	38.7000	+5.738%	57,405	-91.395%
2025-02-12	36.0000	39.0000	35.700000	36.6000	-0.813%	46,412	-90.902%
2025-02-11	39.9000	40.2000	36.600000	36.9000	-7.519%	56,730	-90.976%
2025-02-10	42.0000	43.5000	39.600000	39.9000	-3.623%	65,879	-91.654%
2025-02-07	43.5000	44.7000	41.400000	41.4000	-5.479%	48,564	-91.957%
2025-02-06	45.0000	45.6030	43.500000	43.8000	-3.947%	36,658	-92.397%
2025-02-05	46.5000	47.6100	44.400000	45.6000	-3.797%	38,336	-92.697%
2025-02-04	43.5000	52.2000	43.500000	47.4000	+8.219%	95,952	-92.975%
2025-02-03	44.7000	44.9970	41.550000	43.8000	-5.806%	57,782	-92.397%
2025-01-31	47.7000	48.9000	46.200000	46.5000	-1.899%	44,952	-92.839%
2025-01-30	51.0000	52.2000	45.900000	47.4000	-9.195%	68,252	-92.975%
2025-01-29	52.5000	57.3000	51.900000	52.2000	-10.309%	93,425	-93.621%
2025-01-28	55.5000	60.9000	51.000000	58.2000	+6.011%	184,365	-94.278%
2025-01-27	67.8000	72.3000	51.750000	54.9000	+20.395%	2,375,802	-93.934%
2025-01-24	44.7000	47.1000	44.100000	45.6000	+2.703%	45,711	-92.697%
2025-01-23	47.4000	48.0210	43.200000	44.4000	-7.500%	47,210	-92.500%
2025-01-22	47.1000	50.3970	46.500000	48.0000	+1.266%	42,682	-93.063%
2025-01-21	50.7000	50.8500	46.800000	47.4000	-7.602%	50,283	-92.975%
2025-01-17	50.7000	53.4000	49.497000	51.3000	+0.588%	62,334	-93.509%
2025-01-16	53.1000	56.7000	50.100000	51.0000	-3.409%	93,891	-93.471%
2025-01-15	55.5000	57.6000	52.500000	52.8000	-3.825%	53,258	-93.693%
2025-01-14	59.1000	60.2970	53.700000	54.9000	-5.181%	47,261	-93.934%
2025-01-13	60.0000	63.0000	55.200000	57.9000	-5.854%	58,524	-94.249%
2025-01-10	66.9000	69.6000	60.600000	61.5000	-2.844%	66,700	-94.585%
2025-01-08	67.5000	69.6000	61.200000	63.3000	-15.936%	92,684	-94.739%
2025-01-07	76.8000	86.4000	69.000000	75.3000	-5.283%	107,187	-95.578%
2025-01-06	87.9000	89.4000	76.200000	79.5000	-10.169%	138,257	-95.811%
2025-01-03	103.2000	103.2000	85.500000	88.5000	-17.135%	172,371	-96.237%
2025-01-02	140.1000	145.2000	102.600000	106.8000	-5.319%	362,980	-96.882%
2024-12-31	207.0000	230.7000	103.500000	112.8000	-7.617%	1,147,494	-97.048%
2024-12-30	103.2000	124.2000	90.300000	122.1000	+37.966%	303,080	-97.273%
2024-12-27	81.9000	94.5000	73.200000	88.5000	+3.509%	151,384	-96.237%
2024-12-26	53.1000	85.8000	49.668000	85.5000	+62.857%	345,526	-96.105%
2024-12-24	53.7000	55.2000	50.700000	52.5000	-2.778%	27,468	-93.657%
2024-12-23	57.3000	58.0080	52.500000	54.0000	-0.552%	49,699	-93.833%
2024-12-20	57.3000	58.2000	53.100000	54.3000	-8.122%	44,566	-93.867%
2024-12-19	59.1000	66.2970	55.800000	59.1000	+8.242%	92,747	-94.365%
2024-12-18	63.0000	63.0000	52.500000	54.6000	-12.500%	93,315	-93.901%
2024-12-17	67.2000	67.8300	58.950000	62.4000	-6.306%	55,871	-94.663%
2024-12-16	67.2000	68.3970	56.400000	66.6000	-5.532%	69,466	-95.000%
2024-12-13	77.7000	115.2000	70.500000	70.5000	-8.915%	299,886	-95.277%
2024-12-12	87.1800	89.4000	72.000000	77.4000	-4.586%	25,299	-95.698%
2024-12-11	90.8400	91.9800	81.000000	81.1200	-10.700%	30,255	-95.895%
2024-12-10	101.8200	101.8200	89.400000	90.8400	-9.341%	30,381	-96.334%
2024-12-09	108.1200	109.2000	99.000000	100.2000	-2.339%	29,618	-96.677%
2024-12-06	108.9600	117.0000	101.400000	102.6000	-2.397%	32,954	-96.754%
2024-12-05	108.1800	112.2000	103.200000	105.1200	-4.627%	20,107	-96.832%
2024-12-04	114.0000	121.0200	108.000000	110.2200	-2.907%	21,385	-96.979%
2024-12-03	124.9200	127.6200	109.800000	113.5200	-18.448%	30,733	-97.067%
2024-12-02	106.3200	146.2800	106.260000	139.2000	+33.641%	122,608	-97.608%
2024-11-29	102.6000	110.5800	102.600000	104.1600	+1.520%	13,389	-96.803%
2024-11-27	106.8600	110.5800	102.300000	102.6000	-3.825%	14,227	-96.754%
2024-11-26	115.2000	116.8800	103.800000	106.6800	-8.398%	17,187	-96.879%
2024-11-25	123.0000	135.5400	116.340000	116.4600	-5.317%	39,306	-97.141%
2024-11-22	102.0000	136.0200	98.580000	123.0000	+21.517%	73,224	-97.293%
2024-11-21	100.2600	103.8600	99.900000	101.2200	+0.178%	9,019	-96.710%
2024-11-20	100.8000	108.7800	99.420000	101.0400	+0.718%	13,607	-96.704%
2024-11-19	106.3200	107.4600	98.640000	100.3200	-6.696%	16,558	-96.681%
2024-11-18	111.3000	115.1400	105.900000	107.5200	-5.833%	10,735	-96.903%
2024-11-15	119.7600	119.7600	108.840000	114.1800	-0.366%	13,112	-97.084%
2024-11-14	115.2000	120.0000	114.060000	114.6000	-0.521%	10,049	-97.094%
2024-11-13	120.1800	121.5000	109.440000	115.2000	-4.335%	19,157	-97.109%
2024-11-12	124.7400	124.8000	120.120000	120.4200	-4.429%	10,976	-97.235%
2024-11-11	127.5000	128.2200	120.900000	126.0000	-0.474%	15,421	-97.357%
2024-11-08	127.8000	130.6800	123.300000	126.6000	+0.238%	12,151	-97.370%
2024-11-07	124.2600	133.2000	121.500000	126.3000	+4.726%	19,791	-97.363%
2024-11-06	123.0000	123.1200	117.600000	120.6000	-2.758%	15,881	-97.239%
2024-11-05	129.0000	130.8000	123.420000	124.0200	-2.546%	10,382	-97.315%
2024-11-04	134.1000	134.1000	124.020000	127.2600	-4.373%	10,998	-97.383%
2024-11-01	123.6000	140.9400	123.480000	133.0800	+7.670%	30,765	-97.498%
2024-10-31	127.8600	128.7600	120.300000	123.6000	-3.332%	14,393	-97.306%
2024-10-30	135.0000	138.3000	126.000000	127.8600	-5.289%	15,911	-97.396%
2024-10-29	144.4200	144.5400	132.660000	135.0000	-6.093%	17,351	-97.533%
2024-10-28	139.8000	152.6400	136.320000	143.7600	+3.320%	20,327	-97.684%
2024-10-25	145.5000	156.2400	135.360000	139.1400	-8.086%	25,177	-97.607%
2024-10-24	155.4000	162.0000	145.860000	151.3800	-13.714%	29,176	-97.800%
2024-10-23	178.8600	185.4000	174.000000	175.4400	-7.760%	28,494	-98.102%
2024-10-22	184.5000	193.2000	181.440000	190.2000	+2.889%	19,328	-98.249%
2024-10-21	197.8200	197.8800	181.260000	184.8600	+1.683%	18,804	-98.199%
2024-10-18	179.9400	201.6000	174.000000	181.8000	+0.464%	28,893	-98.168%
2024-10-17	187.1400	190.9200	172.500000	180.9600	-7.143%	24,418	-98.160%

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

MLGO
MicroAlgo, Inc.
stock NASDAQ