MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
1.750
-0.050 (-2.78%)
At close: Dec 24, 2024, 4:00 PM
1.760
+0.010 (0.57%)
After-hours: Dec 24, 2024, 4:59 PM EST

MicroAlgo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20241.791.841.691.75--2.78%823,031
Dec 23, 20241.911.931.751.80--0.55%1,490,982
Dec 20, 20241.911.941.771.81--8.12%1,336,968
Dec 19, 20241.972.211.861.97-8.24%2,782,410
Dec 18, 20242.102.101.751.82--12.50%2,799,451
Dec 17, 20242.242.261.972.08--6.31%1,676,135
Dec 16, 20242.242.281.882.22--5.53%2,083,984
Dec 13, 20242.593.842.352.35--8.91%8,996,567
Dec 12, 20240.150.150.122.58--4.59%15,179,634
Dec 11, 20240.150.150.142.70--10.70%18,153,153
Dec 10, 20240.170.170.153.03--9.34%18,228,633
Dec 9, 20240.180.180.173.34--2.34%17,770,732
Dec 6, 20240.180.200.173.42--2.40%19,772,308
Dec 5, 20240.180.190.173.50--4.63%12,064,435
Dec 4, 20240.190.200.183.67--2.91%12,831,059
Dec 3, 20240.210.210.183.78--18.45%18,439,776
Dec 2, 20240.180.240.184.64-33.33%73,564,733
Nov 29, 20240.170.180.173.48-1.75%8,033,338
Nov 27, 20240.180.180.173.42--3.82%8,535,980
Nov 26, 20240.190.190.173.56--8.40%10,312,391
Nov 25, 20240.210.230.193.88--5.32%23,583,498
Nov 22, 20240.170.230.164.10-21.52%43,934,476
Nov 21, 20240.170.170.173.37-0.18%5,411,415
Nov 20, 20240.170.180.173.37-0.72%8,164,157
Nov 19, 20240.180.180.163.34--6.70%9,934,507
Nov 18, 20240.190.190.183.58--5.83%6,441,163
Nov 15, 20240.200.200.183.81--0.37%7,866,978
Nov 14, 20240.190.200.193.82--0.52%6,029,433
Nov 13, 20240.200.200.183.84--4.33%11,494,180
Nov 12, 20240.210.210.204.01--4.43%6,585,443
Nov 11, 20240.210.210.204.20--0.47%9,252,897
Nov 8, 20240.210.220.214.22-0.24%7,290,714
Nov 7, 20240.210.220.204.21-4.73%11,874,789
Nov 6, 20240.210.210.204.02--2.76%9,528,671
Nov 5, 20240.220.220.214.13--2.55%6,229,105
Nov 4, 20240.220.220.214.24--4.37%6,598,970
Nov 1, 20240.210.230.214.44-7.67%18,459,105
Oct 31, 20240.210.210.204.12--3.33%8,635,661
Oct 30, 20240.230.230.214.26--5.29%9,546,313
Oct 29, 20240.240.240.224.50--6.09%10,410,533
Oct 28, 20240.230.250.234.79-3.32%12,196,386
Oct 25, 20240.240.260.234.64--8.09%15,106,427
Oct 24, 20240.260.270.245.05--13.71%17,505,335
Oct 23, 20240.300.310.295.85--7.76%17,096,235
Oct 22, 20240.310.320.306.34-2.89%11,596,836
Oct 21, 20240.330.330.306.16-1.68%11,282,469
Oct 18, 20240.300.340.296.06-0.46%17,336,073
Oct 17, 20240.310.320.296.03--7.14%14,650,646
Oct 16, 20240.340.350.316.50--4.33%17,880,580
Oct 15, 20240.360.400.336.79--8.98%39,883,844
Oct 14, 20240.320.410.317.46-9.87%59,421,836
Oct 11, 20240.350.410.306.79--9.37%54,956,320
Oct 10, 20240.250.440.257.49-48.65%203,795,363
Oct 9, 20240.220.260.215.04-2.98%38,146,911
Oct 8, 20240.270.270.244.89--14.68%29,974,277
Oct 7, 20240.330.330.285.74--10.18%32,209,845
Oct 4, 20240.330.350.286.39--9.03%42,661,159
Oct 3, 20240.360.420.347.02-13.23%163,831,493
Oct 2, 20240.270.310.266.20-22.05%71,517,022
Oct 1, 20240.280.300.245.08-0.51%60,895,870
Sep 30, 20240.240.270.245.05-8.78%46,766,273
Sep 27, 20240.240.250.224.65--2.80%25,208,868
Sep 26, 20240.250.270.234.78--11.48%31,447,246
Sep 25, 20240.270.280.245.40-24.88%142,294,894
Sep 24, 20240.230.250.214.32-8.97%94,383,443
Sep 23, 20240.210.210.193.97--1.68%21,684,171
Sep 20, 20240.210.230.204.04--3.40%20,707,407
Sep 19, 20240.210.240.194.18-0.48%32,289,389
Sep 18, 20240.240.250.204.16--12.98%24,402,709
Sep 17, 20240.270.310.244.78--14.37%32,163,491
Sep 16, 20240.230.370.235.58-20.52%205,513,655
Sep 13, 20240.240.250.234.63--8.43%14,666,110
Sep 12, 20240.280.280.255.06--7.70%13,819,008
Sep 11, 20240.290.290.265.48--4.06%12,755,636
Sep 10, 20240.320.320.285.71--9.39%12,977,813
Sep 9, 20240.330.330.316.30--5.03%10,730,333
Sep 6, 20240.370.370.326.64--10.49%11,259,604
Sep 5, 20240.380.390.367.41--5.91%6,892,972
Sep 4, 20240.380.420.357.88-0.13%10,715,579
Sep 3, 20240.380.410.377.87-5.47%9,963,752
Aug 30, 20240.410.410.367.46--7.42%11,606,312
Aug 29, 20240.430.450.398.06--6.19%10,636,163
Aug 28, 20240.500.500.438.59--11.24%10,983,637
Aug 27, 20240.480.540.479.68--2.46%10,795,725
Aug 26, 20240.520.520.499.92--3.76%8,531,805
Aug 23, 20240.630.640.5010.31--9.38%29,846,842
Aug 22, 20240.500.580.5011.38-12.45%19,884,173
Aug 21, 20240.500.530.4510.12--5.51%13,189,703
Aug 20, 20240.700.770.5010.71--2.65%46,759,093
Aug 19, 20240.490.590.4311.00-11.58%27,742,268
Aug 16, 20240.550.550.489.86--9.77%8,076,398
Aug 15, 20240.600.610.5210.93--9.33%7,196,926
Aug 14, 20240.720.740.5812.05--17.45%7,509,848
Aug 13, 20240.680.750.6314.60-6.58%7,341,317
Aug 12, 20240.740.840.6613.70--11.88%7,942,343
Aug 9, 20240.930.930.7415.54--15.61%8,653,142
Aug 8, 20241.071.070.8518.42--14.72%9,762,983
Aug 7, 20241.091.091.0321.60-2.86%3,551,920
Aug 6, 20241.241.251.0221.00--11.02%7,533,922
Aug 5, 20241.151.261.1523.60--8.53%3,962,070