Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| MicroAlgo Inc | MLGO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.18 | -7.26% | 2.30 | 00:00:03 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 2.50 | 2.21 | 2.50 | 2.26 | 2.48 |
MLGO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.50 | 2.80 | 2.21 | 2.52 | 256,129 | -0.20 | -8.00% |
| 1 Month | 3.02 | 3.02 | 2.1706 | 2.49 | 338,818 | -0.72 | -23.84% |
| 3 Months | 7.70 | 9.90 | 2.1706 | 6.04 | 2,130,824 | -5.40 | -70.13% |
| 6 Months | 26.00 | 154.90 | 2.1706 | 20.17 | 5,551,403 | -23.70 | -91.15% |
| 1 Year | 19.80 | 154.90 | 2.1706 | 23.38 | 3,162,065 | -17.50 | -88.38% |
| 3 Years | 99.60 | 715.00 | 2.1706 | 24.81 | 1,333,029 | -97.30 | -97.69% |
| 5 Years | 97.50 | 715.00 | 2.1706 | 24.86 | 1,301,270 | -95.20 | -97.64% |
MLGO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2.26 | -0.22 | -8.87% | 2.50 | 2.50 | 2.21 | 258,812 |
| May 09 2024 | 2.48 | 0.03 | 1.22% | 2.44 | 2.55 | 2.38 | 88,990 |
| May 08 2024 | 2.45 | 0.01 | 0.41% | 2.41 | 2.47 | 2.34 | 97,818 |
| May 07 2024 | 2.44 | -0.13 | -5.06% | 2.51 | 2.54 | 2.38 | 207,121 |
| May 06 2024 | 2.57 | 0.15 | 6.20% | 2.45 | 2.80 | 2.40 | 756,407 |
| May 03 2024 | 2.42 | -0.04 | -1.63% | 2.50 | 2.50 | 2.39 | 130,307 |
| May 02 2024 | 2.46 | -0.04 | -1.60% | 2.50 | 2.54 | 2.43 | 99,918 |
| May 01 2024 | 2.50 | 0.02 | 0.81% | 2.43 | 2.71 | 2.4138 | 234,762 |
| Apr 30 2024 | 2.48 | 0.02 | 0.81% | 2.48 | 2.60 | 2.3554 | 184,659 |
| Apr 29 2024 | 2.46 | 0.04 | 1.65% | 2.40 | 2.67 | 2.36 | 863,500 |
| Apr 26 2024 | 2.42 | -0.05 | -2.02% | 2.50 | 2.5811 | 2.41 | 208,375 |
| Apr 25 2024 | 2.47 | -0.12 | -4.63% | 2.47 | 2.5448 | 2.33 | 335,152 |
| Apr 24 2024 | 2.59 | 0.27 | 11.64% | 2.33 | 2.7599 | 2.32 | 660,957 |
| Apr 23 2024 | 2.32 | -0.07 | -2.73% | 2.35 | 2.4003 | 2.28 | 158,409 |
| Apr 22 2024 | 2.385 | 0.03 | 1.49% | 2.34 | 2.40 | 2.1706 | 235,485 |
| Apr 19 2024 | 2.35 | -0.12 | -4.86% | 2.33 | 2.48 | 2.31 | 248,687 |
| Apr 18 2024 | 2.47 | 0.11 | 4.66% | 2.40 | 2.72 | 2.35 | 1,168,766 |
| Apr 17 2024 | 2.36 | -0.20 | -7.81% | 2.57 | 2.57 | 2.34 | 137,562 |
| Apr 16 2024 | 2.56 | 0.08 | 3.23% | 2.26 | 2.88 | 2.25 | 444,273 |
| Apr 15 2024 | 2.48 | -0.32 | -11.43% | 2.77 | 2.80 | 2.42 | 254,358 |
| Apr 12 2024 | 2.80 | -0.23 | -7.59% | 3.02 | 3.02 | 2.78 | 226,606 |
