Free Trial

MicroAlgo (MLGO) Stock Chart & Stock Price History

MicroAlgo logo
$0.20 +0.04 (+24.24%)
(As of 11/22/2024 ET)

MicroAlgo Stock Price Performance

5 Day
Performance
+7.72%
1 Month
Performance
-35.33%
3 Month
Performance
-63.97%
6 Month
Performance
-89.80%
Year-To-Date
Performance
-97.75%
1 Year
Performance
-99.57%
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 Saturday, November, 23, 2024

MicroAlgo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/22/2024$0.17$0.21
+22.10%
$0.23$0.1639.30 million shs$1.06 million
11/21/2024$0.17$0.17
-0.30%
$0.17$0.174.69 million shs$866,000.00
11/20/2024$0.17$0.17
+0.72%
$0.18$0.178.06 million shs$869,000.00
11/19/2024$0.18$0.17
-6.70%
$0.18$0.169.67 million shs$863,000.00
11/18/2024$0.19$0.18
-5.83%
$0.19$0.186.25 million shs$925,000.00
11/15/2024$0.19$0.19
-0.37%
$0.20$0.187.72 million shs$982,000.00
11/14/2024$0.19$0.19
-0.52%
$0.20$0.195.97 million shs$986,000.00
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


This page (NASDAQ:MLGO) was last updated on 11/23/2024 by MarketBeat.com Staff
From Our Partners