MicroAlgo Inc. (MLGO) Historical Stock Data
2.85 ↑1.12 (64.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLGO is down -0.89% 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1.77 | 2.85 | ↑$1.08 (61.02%) | 1.66 | 2.86 | 10.28M |
| 2024-12-24 | 1.79 | 1.73 | ↓$0.06 (-3.35%) | 1.69 | 1.84 | 526.44K |
| 2024-12-23 | 1.91 | 1.80 | ↓$0.11 (-5.76%) | 1.75 | 1.93 | 1.48M |
| 2024-12-20 | 1.91 | 1.81 | ↓$0.10 (-5.24%) | 1.77 | 1.94 | 1.30M |
| 2024-12-19 | 1.97 | 1.97 | ↑$0.00 (0.00%) | 1.86 | 2.21 | 2.74M |
| 2024-12-18 | 2.10 | 1.82 | ↓$0.28 (-13.33%) | 1.76 | 2.10 | 2.69M |
| 2024-12-17 | 2.24 | 2.08 | ↓$0.16 (-7.14%) | 1.97 | 2.26 | 1.65M |
| 2024-12-16 | 2.26 | 2.22 | ↓$0.04 (-1.77%) | 1.88 | 2.28 | 2.05M |
| 2024-12-13 | 2.59 | 2.35 | ↓$0.24 (-9.27%) | 2.35 | 3.84 | 8.99M |
| 2024-12-12 | 0.15 | 0.13 | ↓$0.02 (-11.22%) | 0.12 | 0.15 | 14.86M |
| 2024-12-11 | 0.15 | 0.14 | ↓$0.02 (-10.70%) | 0.14 | 0.15 | 18.05M |
| 2024-12-10 | 0.17 | 0.15 | ↓$0.02 (-10.78%) | 0.15 | 0.17 | 18.14M |
| 2024-12-09 | 0.18 | 0.17 | ↓$0.01 (-7.33%) | 0.17 | 0.18 | 17.76M |
| 2024-12-06 | 0.18 | 0.17 | ↓$0.01 (-5.84%) | 0.17 | 0.20 | 19.67M |
| 2024-12-05 | 0.18 | 0.18 | ↓$0.01 (-2.83%) | 0.17 | 0.19 | 11.91M |
| 2024-12-04 | 0.19 | 0.18 | ↓$0.01 (-3.32%) | 0.18 | 0.20 | 12.81M |
| 2024-12-03 | 0.21 | 0.19 | ↓$0.02 (-9.13%) | 0.18 | 0.21 | 18.43M |
| 2024-12-02 | 0.18 | 0.23 | ↑$0.05 (30.93%) | 0.18 | 0.24 | 73.37M |
| 2024-11-29 | 0.17 | 0.17 | ↑$0.00 (1.52%) | 0.17 | 0.18 | 8.03M |
| 2024-11-27 | 0.18 | 0.17 | ↓$0.01 (-3.99%) | 0.17 | 0.18 | 8.51M |
| 2024-11-26 | 0.19 | 0.18 | ↓$0.01 (-7.40%) | 0.17 | 0.19 | 10.26M |
| 2024-11-25 | 0.21 | 0.19 | ↓$0.01 (-5.32%) | 0.19 | 0.23 | 23.49M |
| 2024-11-22 | 0.17 | 0.21 | ↑$0.04 (20.59%) | 0.16 | 0.23 | 43.39M |
| 2024-11-21 | 0.17 | 0.17 | ↑$0.00 (0.96%) | 0.17 | 0.17 | 5.41M |
| 2024-11-20 | 0.17 | 0.17 | ↑$0.00 (0.24%) | 0.17 | 0.18 | 8.16M |
| 2024-11-19 | 0.18 | 0.17 | ↓$0.01 (-5.64%) | 0.16 | 0.18 | 9.84M |
| 2024-11-18 | 0.19 | 0.18 | ↓$0.01 (-3.40%) | 0.18 | 0.19 | 6.40M |
| 2024-11-15 | 0.20 | 0.19 | ↓$0.01 (-4.66%) | 0.18 | 0.20 | 7.86M |
| 2024-11-14 | 0.19 | 0.19 | ↓$0.00 (-0.52%) | 0.19 | 0.20 | 6.01M |
| 2024-11-13 | 0.20 | 0.19 | ↓$0.01 (-4.14%) | 0.18 | 0.20 | 11.43M |
Create an account or log in to view more rows.
$MLGO has just been halted from trading.
$MLGO we need more volume
$MLGO we like the stock
$MLGO love cooking these little bears on here
$MLGO just hold no panic
$MLGO when is earnings
$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.