Free Trial

MicroAlgo (MLGO) Stock Chart & Stock Price History

MicroAlgo logo
$0.19 0.00 (-0.52%)
(As of 09:39 AM ET)

MicroAlgo Stock Price Performance

5 Day
Performance
-9.00%
1 Month
Performance
-43.45%
3 Month
Performance
-73.70%
6 Month
Performance
-91.62%
Year-To-Date
Performance
-97.89%
1 Year
Performance
-99.41%
Receive MLGO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MicroAlgo and its competitors with MarketBeat's FREE daily newsletter

MLGO Stock Chart for Thursday, November, 14, 2024

MicroAlgo Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2024$0.20$0.19
-4.33%
$0.20$0.1811.36 million shs$991,000.00
11/12/2024$0.21$0.20
-4.43%
$0.21$0.206.39 million shs$1.04 million
11/11/2024$0.21$0.21
-0.47%
$0.21$0.209.10 million shs$1.08 million
11/08/2024$0.21$0.21
+0.24%
$0.22$0.216.93 million shs$1.09 million
11/07/2024$0.20$0.21
+4.73%
$0.22$0.2011.67 million shs$1.09 million
11/06/2024$0.21$0.20
-2.76%
$0.21$0.209.40 million shs$1.04 million
11/05/2024$0.21$0.21
-2.55%
$0.22$0.216.01 million shs$1.07 million
11/04/2024$0.22$0.21
-4.37%
$0.22$0.216.51 million shs$1.10 million
11/01/2024$0.21$0.22
+7.67%
$0.23$0.2118.30 million shs$1.14 million
10/31/2024$0.21$0.21
-3.33%
$0.21$0.208.46 million shs$1.06 million
10/30/2024$0.23$0.21
-5.29%
$0.23$0.219.37 million shs$1.10 million
10/29/2024$0.24$0.23
-6.09%
$0.24$0.2210.10 million shs$1.16 million
10/28/2024$0.23$0.24
+3.32%
$0.25$0.2312.06 million shs$1.24 million
10/25/2024$0.25$0.23
-8.09%
$0.26$0.2314.94 million shs$1.20 million
10/24/2024$0.29$0.25
-13.71%
$0.27$0.2417.05 million shs$1.30 million
10/23/2024$0.32$0.29
-7.76%
$0.31$0.2916.51 million shs$1.51 million
10/22/2024$0.31$0.32
+2.89%
$0.32$0.3011.26 million shs$1.64 million
10/21/2024$0.30$0.31
+1.68%
$0.33$0.3011.14 million shs$1.59 million
10/18/2024$0.30$0.30
+0.46%
$0.34$0.2916.76 million shs$1.56 million
10/17/2024$0.32$0.30
-7.14%
$0.32$0.2914.33 million shs$1.56 million
10/16/2024$0.34$0.32
-4.33%
$0.35$0.3117.68 million shs$1.68 million
10/15/2024$0.37$0.34
-8.98%
$0.40$0.3339.22 million shs$1.75 million
10/14/2024$0.34$0.37
+9.87%
$0.41$0.3158.61 million shs$1.93 million
10/11/2024$0.37$0.34
-9.37%
$0.41$0.3054.66 million shs$1.75 million
10/10/2024$0.25$0.37
+48.65%
$0.44$0.25200.79 million shs$1.93 million
10/09/2024$0.24$0.25
+2.98%
$0.26$0.2138.01 million shs$1.30 million
10/08/2024$0.29$0.24
-14.68%
$0.27$0.2429.10 million shs$1.26 million
10/07/2024$0.32$0.29
-10.18%
$0.33$0.2831.89 million shs$1.48 million
10/04/2024$0.35$0.32
-9.03%
$0.35$0.2841.45 million shs$1.65 million
10/03/2024$0.31$0.35
+13.23%
$0.42$0.34161.90 million shs$1.81 million
10/02/2024$0.25$0.31
+22.05%
$0.31$0.2662.07 million shs$1.60 million
10/01/2024$0.25$0.25
+0.51%
$0.30$0.2459.32 million shs$1.31 million
09/30/2024$0.23$0.25
+8.78%
$0.27$0.2444.90 million shs$1.30 million
09/27/2024$0.24$0.23
-2.85%
$0.25$0.2224.86 million shs$1.20 million
09/26/2024$0.27$0.24
-11.48%
$0.27$0.2331.23 million shs$1.23 million
09/25/2024$0.22$0.27
+24.88%
$0.28$0.24141.74 million shs$1.39 million
09/24/2024$0.20$0.22
+8.97%
$0.25$0.2193.94 million shs$1.12 million
09/23/2024$0.20$0.20
-1.68%
$0.21$0.1920.79 million shs$1.02 million
09/20/2024$0.21$0.20
-3.40%
$0.23$0.2020.22 million shs$1.04 million
09/19/2024$0.21$0.21
+0.48%
$0.24$0.1932.03 million shs$1.08 million
Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners (Ad)

The "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. A tax-free gift so powerful it could reshape the financial destinies of millions of IRA and 401(k) owners…

09/18/2024$0.24$0.21
-12.98%
$0.25$0.2024.10 million shs$1.07 million
09/17/2024$0.28$0.24
-14.37%
$0.31$0.2431.83 million shs$1.23 million
09/16/2024$0.23$0.28
+20.52%
$0.37$0.23204.50 million shs$1.44 million
09/13/2024$0.25$0.23
-8.43%
$0.25$0.2314.52 million shs$1.20 million
09/12/2024$0.27$0.25
-7.70%
$0.28$0.2513.67 million shs$1.31 million
09/11/2024$0.29$0.27
-4.06%
$0.29$0.2612.17 million shs$1.41 million
09/10/2024$0.32$0.29
-9.79%
$0.32$0.2812.71 million shs$1.47 million
09/09/2024$0.33$0.32
-4.61%
$0.33$0.3110.67 million shs$1.63 million
09/06/2024$0.37$0.33
-10.49%
$0.37$0.3211.11 million shs$1.71 million
09/05/2024$0.39$0.37
-5.91%
$0.39$0.366.78 million shs$1.91 million
09/04/2024$0.39$0.39
+0.13%
$0.42$0.3510.72 million shs$2.03 million
09/03/2024$0.37$0.39
+5.47%
$0.41$0.379.92 million shs$2.03 million
09/02/2024$0.37$0.37$0.41$0.3611.61 million shs$1.93 million
08/30/2024$0.40$0.37
-7.42%
$0.41$0.3611.24 million shs$1.93 million
08/29/2024$0.43$0.40
-6.19%
$0.45$0.3910.30 million shs$2.08 million
08/28/2024$0.48$0.43
-11.24%
$0.50$0.4310.84 million shs$2.22 million
08/27/2024$0.50$0.48
-2.46%
$0.54$0.4710.64 million shs$2.50 million
08/26/2024$0.52$0.50
-3.76%
$0.52$0.498.45 million shs$2.56 million
08/23/2024$0.57$0.52
-9.38%
$0.64$0.5029.73 million shs$2.66 million
08/22/2024$0.51$0.57
+12.45%
$0.58$0.5019.44 million shs$2.94 million
08/21/2024$0.54$0.51
-5.51%
$0.53$0.4513.08 million shs$2.61 million
08/20/2024$0.55$0.54
-2.65%
$0.77$0.5046.63 million shs$2.76 million
08/19/2024$0.49$0.55
+11.58%
$0.59$0.4326.15 million shs$2.84 million
08/16/2024$0.55$0.49
-9.86%
$0.55$0.487.96 million shs$2.54 million
08/15/2024$0.60$0.55
-9.33%
$0.61$0.527.08 million shs$2.82 million
08/14/2024$0.73$0.60
-17.45%
$0.74$0.587.45 million shs$3.11 million
08/13/2024$0.68$0.73
+6.58%
$0.75$0.637.30 million shs$3.77 million
08/12/2024$0.78$0.68
-11.88%
$0.84$0.667.82 million shs$3.53 million


This page (NASDAQ:MLGO) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners