MicroAlgo Inc. (MLGO) Historical Stock Data
2.43 ↑0.01 (0.41%)
As of April 29, 2024, 10:20am EST.
Historical Data
In the past 30 trading days, MLGO is down -2.92% a day on average. There have been 11 days where MicroAlgo Inc. closed green and 19 days where MLGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.50 | 2.42 | ↓$0.08 (-3.20%) | 2.41 | 2.58 | 208.63K |
| 2024-04-25 | 2.59 | 2.47 | ↓$0.12 (-4.63%) | 2.33 | 2.59 | 350.40K |
| 2024-04-24 | 2.33 | 2.59 | ↑$0.26 (11.16%) | 2.32 | 2.76 | 662.86K |
| 2024-04-23 | 2.35 | 2.32 | ↓$0.03 (-1.28%) | 2.28 | 2.40 | 158.42K |
| 2024-04-22 | 2.34 | 2.39 | ↑$0.04 (1.92%) | 2.17 | 2.40 | 235.55K |
| 2024-04-19 | 2.33 | 2.35 | ↑$0.02 (0.86%) | 2.31 | 2.48 | 248.96K |
| 2024-04-18 | 2.40 | 2.47 | ↑$0.07 (2.92%) | 2.35 | 2.72 | 1.17M |
| 2024-04-17 | 2.57 | 2.36 | ↓$0.21 (-8.17%) | 2.34 | 2.57 | 175.48K |
| 2024-04-16 | 2.33 | 2.56 | ↑$0.23 (9.87%) | 2.25 | 2.88 | 464.82K |
| 2024-04-15 | 2.77 | 2.48 | ↓$0.29 (-10.47%) | 2.42 | 2.80 | 254.45K |
| 2024-04-12 | 3.02 | 2.80 | ↓$0.22 (-7.28%) | 2.78 | 3.02 | 226.84K |
| 2024-04-11 | 3.11 | 3.03 | ↓$0.08 (-2.57%) | 2.92 | 3.11 | 155.78K |
| 2024-04-10 | 3.12 | 3.10 | ↓$0.02 (-0.64%) | 2.93 | 3.16 | 281.21K |
| 2024-04-09 | 3.49 | 3.21 | ↓$0.28 (-8.02%) | 3.18 | 3.50 | 297.66K |
| 2024-04-08 | 3.72 | 3.51 | ↓$0.21 (-5.65%) | 3.50 | 3.74 | 319.58K |
| 2024-04-05 | 3.68 | 3.71 | ↑$0.03 (0.82%) | 3.61 | 3.84 | 181.38K |
| 2024-04-04 | 4.00 | 3.69 | ↓$0.31 (-7.75%) | 3.68 | 4.24 | 466.44K |
| 2024-04-03 | 3.70 | 4.01 | ↑$0.31 (8.38%) | 3.60 | 4.11 | 422.53K |
| 2024-04-02 | 3.74 | 3.74 | ↑$0.00 (0.00%) | 3.58 | 3.88 | 355.30K |
| 2024-04-01 | 3.73 | 3.78 | ↑$0.05 (1.34%) | 3.57 | 4.04 | 690.70K |
| 2024-03-28 | 4.06 | 3.83 | ↓$0.23 (-5.67%) | 3.82 | 4.19 | 821.64K |
| 2024-03-27 | 4.21 | 4.15 | ↓$0.06 (-1.43%) | 4.12 | 4.59 | 606.06K |
| 2024-03-26 | 4.36 | 4.53 | ↑$0.17 (3.90%) | 4.00 | 4.79 | 1.86M |
| 2024-03-25 | 6.38 | 4.82 | ↓$1.56 (-24.45%) | 4.17 | 6.51 | 22.49M |
| 2024-03-22 | 4.69 | 4.02 | ↓$0.67 (-14.29%) | 3.61 | 5.05 | 4.60M |
| 2024-03-21 | 0.48 | 0.43 | ↓$0.06 (-11.66%) | 0.42 | 0.48 | 2.64M |
| 2024-03-20 | 0.46 | 0.46 | ↑$0.00 (0.09%) | 0.43 | 0.51 | 1.96M |
| 2024-03-19 | 0.47 | 0.45 | ↓$0.02 (-4.02%) | 0.44 | 0.48 | 1.15M |
| 2024-03-18 | 0.50 | 0.48 | ↓$0.02 (-4.88%) | 0.47 | 0.52 | 1.37M |
| 2024-03-15 | 0.53 | 0.51 | ↓$0.02 (-2.93%) | 0.50 | 0.54 | 1.12M |
Create an account or log in to view more rows.
$MLGO has just been halted from trading.
$MLGO buying all the dips.
$MLGO yeah we're going green today
$MLGO I already know
tomorrow the bulls going to say "next week" just like every week.
$MLGO has just been halted from trading due to volatility.
$MLGO has just been halted from trading due to volatility.
$MLGO has just been halted from trading due to volatility.
$MLGO has just been halted from trading due to volatility.
$MLGO has just been halted from trading due to volatility.
$MLGO whats the news????