MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
0.205
+0.036 (21.52%)
At close: Nov 22, 2024, 4:00 PM
0.195
-0.010 (-5.12%)
After-hours: Nov 22, 2024, 7:59 PM EST
MicroAlgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 0.17 | 0.23 | 0.16 | 0.21 | - | 21.52% | 39,298,701 |
| Nov 21, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | - | 0.18% | 5,411,415 |
| Nov 20, 2024 | 0.17 | 0.18 | 0.17 | 0.17 | - | 0.72% | 8,164,157 |
| Nov 19, 2024 | 0.18 | 0.18 | 0.16 | 0.17 | - | -6.70% | 9,934,507 |
| Nov 18, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.83% | 6,441,163 |
| Nov 15, 2024 | 0.20 | 0.20 | 0.18 | 0.19 | - | -0.37% | 7,866,978 |
| Nov 14, 2024 | 0.19 | 0.20 | 0.19 | 0.19 | - | -0.52% | 6,029,433 |
| Nov 13, 2024 | 0.20 | 0.20 | 0.18 | 0.19 | - | -4.33% | 11,494,180 |
| Nov 12, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.43% | 6,585,443 |
| Nov 11, 2024 | 0.21 | 0.21 | 0.20 | 0.21 | - | -0.47% | 9,252,897 |
| Nov 8, 2024 | 0.21 | 0.22 | 0.21 | 0.21 | - | 0.24% | 7,290,714 |
| Nov 7, 2024 | 0.21 | 0.22 | 0.20 | 0.21 | - | 4.73% | 11,874,789 |
| Nov 6, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.76% | 9,528,671 |
| Nov 5, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.55% | 6,229,105 |
| Nov 4, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.37% | 6,598,970 |
| Nov 1, 2024 | 0.21 | 0.23 | 0.21 | 0.22 | - | 7.67% | 18,459,105 |
| Oct 31, 2024 | 0.21 | 0.21 | 0.20 | 0.21 | - | -3.33% | 8,635,661 |
| Oct 30, 2024 | 0.23 | 0.23 | 0.21 | 0.21 | - | -5.29% | 9,546,313 |
| Oct 29, 2024 | 0.24 | 0.24 | 0.22 | 0.23 | - | -6.09% | 10,410,533 |
| Oct 28, 2024 | 0.23 | 0.25 | 0.23 | 0.24 | - | 3.32% | 12,196,386 |
| Oct 25, 2024 | 0.24 | 0.26 | 0.23 | 0.23 | - | -8.09% | 15,106,427 |
| Oct 24, 2024 | 0.26 | 0.27 | 0.24 | 0.25 | - | -13.71% | 17,505,335 |
| Oct 23, 2024 | 0.30 | 0.31 | 0.29 | 0.29 | - | -7.76% | 17,096,235 |
| Oct 22, 2024 | 0.31 | 0.32 | 0.30 | 0.32 | - | 2.89% | 11,596,836 |
| Oct 21, 2024 | 0.33 | 0.33 | 0.30 | 0.31 | - | 1.68% | 11,282,469 |
| Oct 18, 2024 | 0.30 | 0.34 | 0.29 | 0.30 | - | 0.46% | 17,336,073 |
| Oct 17, 2024 | 0.31 | 0.32 | 0.29 | 0.30 | - | -7.14% | 14,650,646 |
| Oct 16, 2024 | 0.34 | 0.35 | 0.31 | 0.32 | - | -4.33% | 17,880,580 |
| Oct 15, 2024 | 0.36 | 0.40 | 0.33 | 0.34 | - | -8.98% | 39,883,844 |
| Oct 14, 2024 | 0.32 | 0.41 | 0.31 | 0.37 | - | 9.87% | 59,421,836 |
| Oct 11, 2024 | 0.35 | 0.41 | 0.30 | 0.34 | - | -9.37% | 54,956,320 |
| Oct 10, 2024 | 0.25 | 0.44 | 0.25 | 0.37 | - | 48.65% | 203,795,363 |
| Oct 9, 2024 | 0.22 | 0.26 | 0.21 | 0.25 | - | 2.98% | 38,146,911 |
| Oct 8, 2024 | 0.27 | 0.27 | 0.24 | 0.24 | - | -14.68% | 29,974,277 |
| Oct 7, 2024 | 0.33 | 0.33 | 0.28 | 0.29 | - | -10.18% | 32,209,845 |
| Oct 4, 2024 | 0.33 | 0.35 | 0.28 | 0.32 | - | -9.03% | 42,661,159 |
| Oct 3, 2024 | 0.36 | 0.42 | 0.34 | 0.35 | - | 13.23% | 163,831,493 |
| Oct 2, 2024 | 0.27 | 0.31 | 0.26 | 0.31 | - | 22.05% | 71,517,022 |
| Oct 1, 2024 | 0.28 | 0.30 | 0.24 | 0.25 | - | 0.51% | 60,895,870 |
| Sep 30, 2024 | 0.24 | 0.27 | 0.24 | 0.25 | - | 8.78% | 46,766,273 |
| Sep 27, 2024 | 0.24 | 0.25 | 0.22 | 0.23 | - | -2.80% | 25,208,868 |
| Sep 26, 2024 | 0.25 | 0.27 | 0.23 | 0.24 | - | -11.48% | 31,447,246 |
| Sep 25, 2024 | 0.27 | 0.28 | 0.24 | 0.27 | - | 24.88% | 142,294,894 |
| Sep 24, 2024 | 0.23 | 0.25 | 0.21 | 0.22 | - | 8.97% | 94,383,443 |
| Sep 23, 2024 | 0.21 | 0.21 | 0.19 | 0.20 | - | -1.68% | 21,684,171 |
| Sep 20, 2024 | 0.21 | 0.23 | 0.20 | 0.20 | - | -3.40% | 20,707,407 |
| Sep 19, 2024 | 0.21 | 0.24 | 0.19 | 0.21 | - | 0.48% | 32,289,389 |
| Sep 18, 2024 | 0.24 | 0.25 | 0.20 | 0.21 | - | -12.98% | 24,402,709 |
| Sep 17, 2024 | 0.27 | 0.31 | 0.24 | 0.24 | - | -14.37% | 32,163,491 |
| Sep 16, 2024 | 0.23 | 0.37 | 0.23 | 0.28 | - | 20.52% | 205,513,655 |
| Sep 13, 2024 | 0.24 | 0.25 | 0.23 | 0.23 | - | -8.43% | 14,666,110 |
| Sep 12, 2024 | 0.28 | 0.28 | 0.25 | 0.25 | - | -7.70% | 13,819,008 |
| Sep 11, 2024 | 0.29 | 0.29 | 0.26 | 0.27 | - | -4.06% | 12,755,636 |
| Sep 10, 2024 | 0.32 | 0.32 | 0.28 | 0.29 | - | -9.39% | 12,977,813 |
| Sep 9, 2024 | 0.33 | 0.33 | 0.31 | 0.32 | - | -5.03% | 10,730,333 |
| Sep 6, 2024 | 0.37 | 0.37 | 0.32 | 0.33 | - | -10.49% | 11,259,604 |
| Sep 5, 2024 | 0.38 | 0.39 | 0.36 | 0.37 | - | -5.91% | 6,892,972 |
| Sep 4, 2024 | 0.38 | 0.42 | 0.35 | 0.39 | - | 0.13% | 10,715,579 |
| Sep 3, 2024 | 0.38 | 0.41 | 0.37 | 0.39 | - | 5.47% | 9,963,752 |
| Aug 30, 2024 | 0.41 | 0.41 | 0.36 | 0.37 | - | -7.42% | 11,606,312 |
| Aug 29, 2024 | 0.43 | 0.45 | 0.39 | 0.40 | - | -6.19% | 10,636,163 |
| Aug 28, 2024 | 0.50 | 0.50 | 0.43 | 0.43 | - | -11.24% | 10,983,637 |
| Aug 27, 2024 | 0.48 | 0.54 | 0.47 | 0.48 | - | -2.46% | 10,795,725 |
| Aug 26, 2024 | 0.52 | 0.52 | 0.49 | 0.50 | - | -3.76% | 8,531,805 |
| Aug 23, 2024 | 0.63 | 0.64 | 0.50 | 0.52 | - | -9.38% | 29,846,842 |
| Aug 22, 2024 | 0.50 | 0.58 | 0.50 | 0.57 | - | 12.45% | 19,884,173 |
| Aug 21, 2024 | 0.50 | 0.53 | 0.45 | 0.51 | - | -5.51% | 13,189,703 |
| Aug 20, 2024 | 0.70 | 0.77 | 0.50 | 0.54 | - | -2.65% | 46,759,093 |
| Aug 19, 2024 | 0.49 | 0.59 | 0.43 | 0.55 | - | 11.58% | 27,742,268 |
| Aug 16, 2024 | 0.55 | 0.55 | 0.48 | 0.49 | - | -9.77% | 8,076,398 |
| Aug 15, 2024 | 0.60 | 0.61 | 0.52 | 0.55 | - | -9.33% | 7,196,926 |
| Aug 14, 2024 | 0.72 | 0.74 | 0.58 | 0.60 | - | -17.45% | 7,509,848 |
| Aug 13, 2024 | 0.68 | 0.75 | 0.63 | 0.73 | - | 6.58% | 7,341,317 |
| Aug 12, 2024 | 0.74 | 0.84 | 0.66 | 0.68 | - | -11.88% | 7,942,343 |
| Aug 9, 2024 | 0.93 | 0.93 | 0.74 | 0.78 | - | -15.61% | 8,653,142 |
| Aug 8, 2024 | 1.07 | 1.07 | 0.85 | 0.92 | - | -14.72% | 9,762,983 |
| Aug 7, 2024 | 1.09 | 1.09 | 1.03 | 1.08 | - | 2.86% | 3,551,920 |
| Aug 6, 2024 | 1.24 | 1.25 | 1.02 | 1.05 | - | -11.02% | 7,533,922 |
| Aug 5, 2024 | 1.15 | 1.26 | 1.15 | 1.18 | - | -8.53% | 3,962,070 |
| Aug 2, 2024 | 1.14 | 1.35 | 1.12 | 1.29 | - | 4.88% | 9,468,585 |
| Aug 1, 2024 | 1.38 | 1.41 | 1.16 | 1.23 | - | -13.38% | 10,267,818 |
| Jul 31, 2024 | 1.32 | 1.67 | 1.25 | 1.42 | - | 5.97% | 18,205,943 |
| Jul 30, 2024 | 1.49 | 1.55 | 1.27 | 1.34 | - | -14.10% | 11,583,776 |
| Jul 29, 2024 | 1.69 | 1.69 | 1.50 | 1.56 | - | -7.69% | 10,268,337 |
| Jul 26, 2024 | 1.86 | 1.94 | 1.62 | 1.69 | - | -14.65% | 11,995,325 |
| Jul 25, 2024 | 1.80 | 2.38 | 1.76 | 1.98 | - | 10.61% | 22,320,647 |
| Jul 24, 2024 | 2.00 | 2.00 | 1.73 | 1.79 | - | -13.53% | 9,291,506 |
| Jul 23, 2024 | 2.25 | 2.29 | 1.95 | 2.07 | - | -13.39% | 11,638,028 |
| Jul 22, 2024 | 2.92 | 2.97 | 2.26 | 2.39 | - | -10.49% | 18,486,319 |
| Jul 19, 2024 | 2.23 | 2.95 | 2.17 | 2.67 | - | 12.18% | 15,808,361 |
| Jul 18, 2024 | 2.72 | 2.74 | 2.26 | 2.38 | - | -15.30% | 9,675,844 |
| Jul 17, 2024 | 3.37 | 3.39 | 2.63 | 2.81 | - | -1.06% | 21,360,528 |
| Jul 16, 2024 | 3.32 | 3.33 | 2.78 | 2.84 | - | -13.68% | 6,248,742 |
| Jul 15, 2024 | 3.63 | 3.65 | 3.13 | 3.29 | - | -4.36% | 6,259,522 |
| Jul 12, 2024 | 3.93 | 4.14 | 3.33 | 3.44 | - | -14.43% | 5,777,938 |
| Jul 11, 2024 | 4.05 | 5.86 | 3.86 | 4.02 | - | -2.90% | 20,782,417 |
| Jul 10, 2024 | 5.31 | 5.40 | 3.80 | 4.14 | - | -24.86% | 5,112,429 |
| Jul 9, 2024 | 7.00 | 7.00 | 5.11 | 5.51 | - | -13.91% | 4,341,007 |
| Jul 8, 2024 | 8.72 | 9.26 | 6.30 | 6.40 | - | -24.08% | 3,436,748 |
| Jul 5, 2024 | 10.00 | 11.13 | 8.20 | 8.43 | - | -18.47% | 2,858,815 |