MicroAlgo Inc. (MLGO) Historical Stock Data
3.83 ↓0.32 (-7.71%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MLGO is down -3.24% a day on average. There have been 7 days where MicroAlgo Inc. closed green and 23 days where MLGO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 0.57 | 0.52 | ↓$0.05 (-8.54%) | 0.51 | 0.59 | 1.68M |
2024-03-13 | 0.58 | 0.54 | ↓$0.04 (-7.47%) | 0.52 | 0.60 | 3.26M |
2024-03-12 | 0.60 | 0.58 | ↓$0.02 (-3.33%) | 0.57 | 0.63 | 2.12M |
2024-03-11 | 0.59 | 0.60 | ↑$0.01 (2.02%) | 0.58 | 0.68 | 2.83M |
2024-03-08 | 0.60 | 0.57 | ↓$0.03 (-5.37%) | 0.55 | 0.60 | 1.04M |
2024-03-07 | 0.61 | 0.58 | ↓$0.02 (-3.96%) | 0.56 | 0.65 | 3.40M |
2024-03-06 | 0.48 | 0.67 | ↑$0.19 (39.75%) | 0.48 | 0.71 | 13.18M |
2024-03-05 | 0.51 | 0.47 | ↓$0.04 (-8.21%) | 0.46 | 0.52 | 1.49M |
2024-03-04 | 0.54 | 0.51 | ↓$0.03 (-6.05%) | 0.50 | 0.55 | 1.51M |
2024-03-01 | 0.55 | 0.52 | ↓$0.03 (-5.52%) | 0.49 | 0.56 | 2.09M |
2024-02-29 | 0.61 | 0.57 | ↓$0.04 (-7.34%) | 0.56 | 0.62 | 2.54M |
2024-02-28 | 0.74 | 0.61 | ↓$0.12 (-16.79%) | 0.59 | 0.74 | 3.73M |
2024-02-27 | 0.73 | 0.73 | ↑$0.00 (0.19%) | 0.71 | 0.76 | 1.80M |
2024-02-26 | 0.69 | 0.72 | ↑$0.03 (4.86%) | 0.68 | 0.82 | 3.37M |
2024-02-23 | 0.73 | 0.69 | ↓$0.04 (-5.33%) | 0.66 | 0.74 | 2.75M |
2024-02-22 | 0.78 | 0.77 | ↓$0.01 (-0.90%) | 0.73 | 0.81 | 2.10M |
2024-02-21 | 0.79 | 0.76 | ↓$0.03 (-4.37%) | 0.73 | 0.82 | 2.98M |
2024-02-20 | 0.92 | 0.82 | ↓$0.10 (-10.87%) | 0.81 | 0.94 | 4.04M |
2024-02-16 | 0.77 | 0.92 | ↑$0.15 (19.48%) | 0.77 | 0.99 | 19.40M |
2024-02-15 | 0.85 | 0.81 | ↓$0.03 (-4.11%) | 0.75 | 0.87 | 5.25M |
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????