MicroAlgo Inc. (MLGO) Historical Stock Data

0.23 ↓0.02 (-8.43%)

As of August 30, 2024, 3:34pm EST.

Historical Data

In the past 30 trading days, MLGO is down -5.81% a day on average. There have been 8 days where MicroAlgo Inc. closed green and 22 days where MLGO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-09-13	0.24	0.23	↓$0.01 (-3.54%)	0.23	0.25	14.57M
2024-09-12	0.28	0.25	↓$0.03 (-9.71%)	0.25	0.28	13.73M
2024-09-11	0.29	0.27	↓$0.02 (-5.62%)	0.26	0.29	12.57M
2024-09-10	0.32	0.29	↓$0.03 (-10.45%)	0.28	0.32	12.88M
2024-09-09	0.33	0.32	↓$0.01 (-4.37%)	0.31	0.33	10.70M
2024-09-06	0.37	0.33	↓$0.03 (-9.10%)	0.32	0.37	11.24M
2024-09-05	0.38	0.37	↓$0.01 (-3.44%)	0.36	0.39	6.89M
2024-09-04	0.38	0.39	↑$0.02 (4.23%)	0.35	0.42	10.97M
2024-09-03	0.38	0.39	↑$0.01 (3.55%)	0.37	0.41	9.95M
2024-08-30	0.41	0.37	↓$0.04 (-9.44%)	0.36	0.41	11.50M
2024-08-29	0.43	0.40	↓$0.03 (-6.19%)	0.39	0.45	10.57M
2024-08-28	0.50	0.43	↓$0.07 (-13.35%)	0.43	0.50	10.90M
2024-08-27	0.48	0.48	↑$0.00 (0.33%)	0.47	0.54	10.77M
2024-08-26	0.52	0.50	↓$0.02 (-4.58%)	0.49	0.52	8.50M
2024-08-23	0.63	0.52	↓$0.11 (-17.64%)	0.50	0.64	29.82M
2024-08-21	0.50	0.51	↑$0.01 (1.20%)	0.45	0.53	13.15M
2024-08-20	0.70	0.54	↓$0.16 (-23.50%)	0.50	0.77	46.72M
2024-08-19	0.49	0.55	↑$0.06 (13.31%)	0.43	0.59	26.92M
2024-08-16	0.55	0.49	↓$0.05 (-9.54%)	0.48	0.55	7.98M
2024-08-15	0.60	0.55	↓$0.05 (-8.93%)	0.52	0.61	7.11M
2024-08-14	0.72	0.60	↓$0.12 (-16.31%)	0.58	0.74	7.47M
2024-08-13	0.68	0.73	↑$0.05 (7.35%)	0.63	0.75	7.31M
2024-08-12	0.74	0.68	↓$0.05 (-7.13%)	0.66	0.84	7.88M
2024-08-09	0.93	0.78	↓$0.15 (-16.15%)	0.74	0.93	8.61M
2024-08-08	1.07	0.92	↓$0.15 (-13.93%)	0.85	1.07	9.74M
2024-08-07	1.09	1.08	↓$0.01 (-0.92%)	1.03	1.09	3.54M
2024-08-06	1.24	1.05	↓$0.19 (-15.32%)	1.02	1.25	7.50M
2024-08-05	1.15	1.18	↑$0.03 (2.61%)	1.15	1.26	3.96M
2024-08-02	1.14	1.29	↑$0.15 (13.16%)	1.12	1.35	9.46M
2024-08-01	1.38	1.23	↓$0.15 (-10.87%)	1.16	1.41	10.21M