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.

DateOpenCloseChangeLowHighVolume
2024-03-284.063.83↓$0.23 (-5.67%)3.824.19821.64K
2024-03-274.214.15↓$0.06 (-1.43%)4.124.59606.06K
2024-03-264.364.53↑$0.17 (3.90%)4.004.791.86M
2024-03-256.384.82↓$1.56 (-24.45%)4.176.5122.49M
2024-03-224.694.02↓$0.67 (-14.29%)3.615.054.60M
2024-03-210.480.43↓$0.06 (-11.66%)0.420.482.64M
2024-03-200.460.46↑$0.00 (0.09%)0.430.511.96M
2024-03-190.470.45↓$0.02 (-4.02%)0.440.481.15M
2024-03-180.500.48↓$0.02 (-4.88%)0.470.521.37M
2024-03-150.530.51↓$0.02 (-2.93%)0.500.541.12M
2024-03-140.570.52↓$0.05 (-8.54%)0.510.591.68M
2024-03-130.580.54↓$0.04 (-7.47%)0.520.603.26M
2024-03-120.600.58↓$0.02 (-3.33%)0.570.632.12M
2024-03-110.590.60↑$0.01 (2.02%)0.580.682.83M
2024-03-080.600.57↓$0.03 (-5.37%)0.550.601.04M
2024-03-070.610.58↓$0.02 (-3.96%)0.560.653.40M
2024-03-060.480.67↑$0.19 (39.75%)0.480.7113.18M
2024-03-050.510.47↓$0.04 (-8.21%)0.460.521.49M
2024-03-040.540.51↓$0.03 (-6.05%)0.500.551.51M
2024-03-010.550.52↓$0.03 (-5.52%)0.490.562.09M
2024-02-290.610.57↓$0.04 (-7.34%)0.560.622.54M
2024-02-280.740.61↓$0.12 (-16.79%)0.590.743.73M
2024-02-270.730.73↑$0.00 (0.19%)0.710.761.80M
2024-02-260.690.72↑$0.03 (4.86%)0.680.823.37M
2024-02-230.730.69↓$0.04 (-5.33%)0.660.742.75M
2024-02-220.780.77↓$0.01 (-0.90%)0.730.812.10M
2024-02-210.790.76↓$0.03 (-4.37%)0.730.822.98M
2024-02-200.920.82↓$0.10 (-10.87%)0.810.944.04M
2024-02-160.770.92↑$0.15 (19.48%)0.770.9919.40M
2024-02-150.850.81↓$0.03 (-4.11%)0.750.875.25M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$MLGO I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report