MicroAlgo Inc. (MLGO) Historical Stock Data

2.90 ↑0.16 (5.84%)
As of January 27, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, MLGO is down -0.06% a day on average. There have been 16 days where MicroAlgo Inc. closed green and 14 days where MLGO closed red.

DateOpenCloseChangeLowHighVolume
2023-01-272.822.90↑$0.08 (2.84%)2.552.966.41M
2023-01-262.822.74↓$0.08 (-2.84%)2.453.75113.04M
2023-01-251.681.67↓$0.01 (-0.67%)1.611.6988.04K
2023-01-241.631.68↑$0.05 (3.37%)1.591.85376.72K
2023-01-231.601.59↓$0.01 (-0.63%)1.571.65105.68K
2023-01-201.571.62↑$0.05 (3.38%)1.521.62317.54K
2023-01-191.551.55↓$0.00 (-0.01%)1.501.6089.18K
2023-01-181.681.62↓$0.06 (-3.79%)1.541.74331.65K
2023-01-171.541.71↑$0.17 (11.04%)1.491.84509.55K
2023-01-131.391.57↑$0.18 (12.95%)1.351.59387.18K
2023-01-121.741.51↓$0.23 (-13.22%)1.501.80644.55K
2023-01-111.451.76↑$0.31 (21.38%)1.451.944.28M
2023-01-101.401.37↓$0.03 (-2.14%)1.371.48124.73K
2023-01-091.401.45↑$0.05 (3.57%)1.401.55191.13K
2023-01-061.411.46↑$0.05 (3.55%)1.301.49235.40K
2023-01-051.401.47↑$0.07 (5.00%)1.391.55356.28K
2023-01-041.271.45↑$0.18 (14.17%)1.241.560.95M
2023-01-031.251.29↑$0.04 (3.20%)1.211.29197.54K
2022-12-301.241.25↑$0.01 (0.81%)1.221.28195.62K
2022-12-291.161.25↑$0.09 (7.76%)1.121.43271.28K
2022-12-281.301.25↓$0.05 (-3.85%)1.201.30154.89K
2022-12-271.431.32↓$0.11 (-7.69%)1.271.44217.85K
2022-12-231.611.45↓$0.16 (-9.94%)1.421.65340.77K
2022-12-221.641.66↑$0.02 (1.22%)1.501.83886.86K
2022-12-211.491.70↑$0.21 (14.09%)1.382.164.38M
2022-12-201.701.60↓$0.10 (-5.88%)1.222.294.49M
2022-12-191.811.68↓$0.13 (-7.18%)1.621.96564.27K
2022-12-161.992.12↑$0.13 (6.53%)1.702.201.45M
2022-12-152.692.24↓$0.45 (-16.73%)2.113.142.43M
2022-12-145.173.00↓$2.17 (-41.97%)2.825.5431.60M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$MLGO gonna come down hard today

0 Like Report