Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

MicroAlgo Inc. (MLGO)

Compare
17.35
+1.41
+(8.85%)
At close: March 28 at 4:00:01 PM EDT
18.94
+1.59
+(9.16%)
Pre-Market: 7:00:06 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 202516.2220.0014.8717.3517.3542,639,400
Mar 27, 202511.2820.7410.9015.9415.9476,550,400
Mar 26, 202512.7613.8810.6511.8611.8630,824,100
Mar 25, 202511.3519.699.0011.9311.9377,799,800
Mar 24, 20254.0215.343.8313.9913.99304,722,000
Mar 21, 20253.113.132.072.522.524,722,100
Mar 20, 20253.453.503.023.123.122,115,800
Mar 19, 20253.703.753.463.573.571,676,900
Mar 18, 20254.024.203.643.663.662,314,300
Mar 17, 20254.004.433.943.973.972,470,000
Mar 14, 20254.274.603.814.064.066,753,600
Mar 13, 20253.904.463.873.973.973,099,800
Mar 12, 20254.044.353.753.963.962,358,200
Mar 11, 20254.244.623.854.004.0013,520,200
Mar 10, 20254.084.103.573.703.701,058,100
Mar 7, 20254.404.804.024.074.071,848,300
Mar 6, 20254.664.884.314.464.461,948,800
Mar 5, 20254.055.454.034.904.909,930,000
Mar 4, 20253.364.423.364.154.153,841,800
Mar 3, 20254.114.183.713.843.843,299,600
Feb 28, 20254.574.744.114.174.174,178,400
Feb 27, 20254.465.744.054.334.3323,203,600
Feb 26, 20254.535.094.304.364.3610,564,600
Feb 25, 20253.905.303.854.554.5523,941,700
Feb 24, 20257.497.574.004.564.5655,378,700
Feb 21, 20253.1311.712.656.366.36531,535,500
Feb 20, 20251.211.241.111.151.1528,039,300
Feb 19, 20251.271.281.211.211.211,141,800
Feb 18, 20251.261.341.251.281.281,196,300
Feb 14, 20251.301.321.241.261.261,058,900
Feb 13, 20251.241.301.211.291.291,722,100
Feb 12, 20251.201.301.191.221.221,392,300
Feb 11, 20251.331.341.221.231.231,701,900
Feb 10, 20251.401.451.321.331.331,976,400
Feb 7, 20251.451.491.381.381.381,456,900
Feb 6, 20251.501.521.451.461.461,099,700
Feb 5, 20251.551.591.481.521.521,142,200
Feb 4, 20251.451.741.451.581.582,878,600
Feb 3, 20251.491.501.381.461.461,733,500
Jan 31, 20251.591.631.541.551.551,348,600
Jan 30, 20251.701.741.531.581.582,047,600
Jan 29, 20251.751.911.731.741.742,802,700
Jan 28, 20251.852.031.701.941.945,531,000
Jan 27, 20252.262.411.731.831.8371,274,100
Jan 24, 20251.491.571.471.521.521,371,300
Jan 23, 20251.581.601.441.481.481,416,300
Jan 22, 20251.571.681.551.601.601,280,500
Jan 21, 20251.691.701.561.581.581,508,500
Jan 17, 20251.691.781.651.711.711,870,000
Jan 16, 20251.771.891.671.701.702,816,700
Jan 15, 20251.851.921.751.761.761,597,700
Jan 14, 20251.972.011.791.831.831,417,800
Jan 13, 20252.002.101.841.931.931,755,700
Jan 10, 20252.232.322.022.052.052,001,000
Jan 8, 20252.252.322.042.112.112,780,500
Jan 7, 20252.562.882.302.512.513,215,600
Jan 6, 20252.932.982.542.652.654,147,700
Jan 3, 20253.443.442.852.952.955,171,100
Jan 2, 20254.674.843.423.563.5610,889,400
Dec 31, 20246.907.693.453.763.7634,425,000
Dec 30, 20243.444.143.014.074.079,092,400
Dec 27, 20242.733.152.442.952.954,541,500
Dec 26, 20241.772.861.662.852.8510,162,100
Dec 24, 20241.791.841.691.751.75824,000
Dec 23, 20241.911.931.751.801.801,491,000
Dec 20, 20241.911.941.771.811.811,337,000
Dec 19, 20241.972.211.861.971.972,782,400
Dec 18, 20242.102.101.751.821.822,799,500
Dec 17, 20242.242.261.972.082.081,676,100
Dec 16, 20242.242.281.882.222.222,084,000
Dec 13, 2024 1:20 Stock Splits
Dec 13, 20242.593.842.352.352.358,996,600
Dec 12, 20242.902.982.402.582.58758,980
Dec 11, 20243.023.062.702.702.70907,660
Dec 10, 20243.403.402.983.023.02911,430
Dec 9, 20243.603.643.303.343.34888,535
Dec 6, 20243.643.903.383.423.42988,615
Dec 5, 20243.603.743.443.503.50603,220
Dec 4, 20243.804.043.603.683.68641,555
Dec 3, 20244.164.263.663.783.78921,990
Dec 2, 20243.544.883.544.644.643,678,235
Nov 29, 20243.423.683.423.483.48401,665
Nov 27, 20243.563.683.423.423.42426,800
Nov 26, 20243.843.903.463.563.56515,620
Nov 25, 20244.104.523.883.883.881,179,175
Nov 22, 20243.404.543.284.104.102,196,725
Nov 21, 20243.343.463.343.383.38270,570
Nov 20, 20243.363.623.323.363.36408,210
Nov 19, 20243.543.583.283.343.34496,725
Nov 18, 20243.723.843.543.583.58318,915
Nov 15, 20244.004.003.623.803.80393,350
Nov 14, 20243.844.003.803.823.82301,470
Nov 13, 20244.004.063.643.843.84574,710
Nov 12, 20244.164.164.004.024.02329,270
Nov 11, 20244.264.284.044.204.20462,645
Nov 8, 20244.264.364.124.224.22364,535
Nov 7, 20244.144.444.064.224.22593,740
Nov 6, 20244.104.103.924.024.02476,435
Nov 5, 20244.304.364.124.144.14311,455
Nov 4, 20244.484.484.144.244.24329,950
Nov 1, 20244.124.704.124.444.44922,955
Oct 31, 20244.264.304.024.124.12431,785
Oct 30, 20244.504.624.204.264.26477,315
Oct 29, 20244.824.824.424.504.50520,525
Oct 28, 20244.665.084.544.804.80609,820
Oct 25, 20244.865.204.524.644.64755,320
Oct 24, 20245.185.404.865.045.04875,265
Oct 23, 20245.966.185.805.845.84854,810
Oct 22, 20246.166.446.046.346.34579,840
Oct 21, 20246.606.606.046.166.16564,125
Oct 18, 20246.006.725.806.066.06866,805
Oct 17, 20246.246.365.766.046.04732,530
Oct 16, 20246.907.066.146.506.50894,030
Oct 15, 20247.208.106.606.806.801,994,190
Oct 14, 20246.508.206.247.467.462,971,090
Oct 11, 20247.048.226.006.806.802,747,815
Oct 10, 20245.068.745.067.507.5010,189,770
Oct 9, 20244.485.104.285.045.041,907,345
Oct 8, 20245.405.464.764.904.901,498,715
Oct 7, 20246.566.565.525.745.741,610,490
Oct 4, 20246.547.025.606.386.382,098,790
Oct 3, 20247.208.406.707.027.028,191,575
Oct 2, 20245.486.205.266.206.203,575,850
Oct 1, 20245.605.964.725.085.083,044,795
Sep 30, 20244.805.324.765.065.062,275,645
Sep 27, 20244.804.924.424.644.641,260,445
Sep 26, 20245.005.304.604.784.781,572,360
Sep 25, 20245.425.664.705.405.407,114,745
Sep 24, 20244.604.904.144.324.324,719,170
Sep 23, 20244.104.283.803.963.961,084,210
Sep 20, 20244.224.643.944.044.041,035,370
Sep 19, 20244.144.763.904.184.181,614,470
Sep 18, 20244.804.904.044.164.161,220,135
Sep 17, 20245.426.224.724.784.781,608,175
Sep 16, 20244.647.484.645.585.5810,275,685
Sep 13, 20244.804.924.624.644.64733,305
Sep 12, 20245.605.605.005.065.06682,560
Sep 11, 20245.805.825.145.485.48637,780
Sep 10, 20246.386.385.605.725.72648,890
Sep 9, 20246.606.666.206.306.30536,515
Sep 6, 20247.307.326.406.646.64562,980
Sep 5, 20247.687.727.267.427.42344,650
Sep 4, 20247.568.407.007.887.88548,985
Sep 3, 20247.608.307.307.887.88498,190
Aug 30, 20248.248.247.207.467.46580,315
Aug 29, 20248.608.947.808.068.06531,810
Aug 28, 20249.9210.008.528.608.60549,180
Aug 27, 20249.6410.889.449.689.68539,785
Aug 26, 202410.4010.489.729.929.92426,590
Aug 23, 202412.5212.8010.0610.3210.321,492,340
Aug 22, 202410.0011.6010.0011.3811.38994,210
Aug 21, 202410.0010.509.0210.1210.12659,485
Aug 20, 202414.0015.409.9010.7210.722,337,955
Aug 19, 20249.7211.808.6011.0011.001,387,115
Aug 16, 202410.9010.909.609.869.86403,820
Aug 15, 202412.0012.1810.4410.9210.92359,845
Aug 14, 202414.4014.8011.6812.0612.06375,490
Aug 13, 202413.6014.9212.5014.6014.60367,065
Aug 12, 202414.7616.7813.1413.7013.70397,115
Aug 9, 202418.5418.5414.7015.5415.54432,655
Aug 8, 202421.4021.4016.9418.4218.42488,150
Aug 7, 202421.8021.8020.6021.6021.60177,595
Aug 6, 202424.8025.0020.4021.0021.00376,695
Aug 5, 202423.0025.2023.0023.6023.60198,105
Aug 2, 202422.8027.0022.4025.8025.80473,430
Aug 1, 202427.6028.1023.2024.6024.60513,390
Jul 31, 202426.4033.3025.0028.4028.40910,295
Jul 30, 202429.8031.0025.4026.8026.80579,190
Jul 29, 202433.8033.8030.0031.2031.20513,415
Jul 26, 202437.2038.8032.4033.8033.80599,765
Jul 25, 202436.0047.6035.2039.6039.601,116,030
Jul 24, 202440.0040.0034.5035.8035.80464,575
Jul 23, 202445.0045.8039.0041.4041.40581,900
Jul 22, 202458.4059.4045.2047.8047.80924,315
Jul 19, 202444.6059.0043.4053.4053.40790,420
Jul 18, 202454.4054.8045.2047.6047.60483,790
Jul 17, 202467.4067.8052.6056.2056.201,068,025
Jul 16, 202466.4066.6055.6056.8056.80312,435
Jul 15, 202472.6072.9662.6065.8065.80312,975
Jul 12, 202478.6082.8066.6068.8068.80288,895
Jul 11, 202481.00117.2077.2080.4080.401,039,120
Jul 10, 2024106.20108.0076.0082.8082.80255,620
Jul 9, 2024140.00140.00102.20110.20110.20216,105
Jul 8, 2024174.40185.20126.00128.00128.00171,835
Jul 5, 2024200.00222.60164.00168.60168.60142,940
Jul 3, 2024214.80228.80192.60206.80206.8093,175
Jul 2, 2024246.40282.00214.00214.80214.80140,340
Jul 1, 2024313.40318.40214.80259.20259.20248,880
Jun 28, 2024350.40399.80301.48326.20326.20308,590
Jun 27, 2024361.80509.60316.60343.20343.201,161,145
Jun 26, 2024322.40351.60229.40331.60331.60709,760
Jun 25, 2024244.80430.40221.60293.80293.801,816,415
Jun 24, 2024108.00300.00103.00300.00300.006,751,760
Jun 21, 202483.0083.8074.8077.2077.2033,345
Jun 20, 202480.4084.2072.4081.4081.4070,070
Jun 18, 2024101.00104.2055.6081.6081.601,395,845
Jun 17, 202482.0084.8069.6071.0071.0045,400
Jun 14, 202489.6091.8080.2080.4080.4026,020
Jun 13, 202486.2093.8082.8089.8089.8039,270
Jun 12, 202479.0091.2077.6087.6087.6072,160
Jun 11, 202487.0094.6077.0078.4078.4085,080
Jun 10, 202491.00129.0087.7088.6088.60807,565
Jun 7, 2024105.20105.6080.0088.6088.60131,385
Jun 6, 2024109.80139.80109.00111.80111.80300,900
Jun 5, 2024156.20190.00128.90139.40139.40865,385
Jun 4, 2024102.00300.0092.80240.20240.209,290,190
Jun 3, 202434.4034.4031.2031.2031.207,715
May 31, 202434.2036.2033.8033.8033.805,755
May 30, 202436.6037.0833.4034.8034.8011,205
May 29, 202438.2039.0037.0037.2037.204,770
May 28, 202437.0038.8036.6038.8038.806,915
May 24, 202438.0038.6036.6037.0037.005,555
May 23, 202440.6040.6036.0038.0038.0016,995
May 22, 202441.8044.8038.8040.2040.2015,855
May 21, 202446.2046.4040.0040.8040.8016,320
May 20, 202447.6047.8846.0046.0046.009,585
May 17, 202447.6051.0046.0048.0048.0012,390
May 16, 202449.4050.0047.4047.4047.407,670
May 15, 202448.6050.4047.2049.0049.009,245
May 14, 202449.2053.0048.0049.2049.2025,205
May 13, 202446.2047.3045.0045.4045.409,490
May 10, 202450.0050.0044.2045.2045.2012,970
May 9, 202448.2051.0047.6049.6049.604,450
May 8, 202448.2049.4046.8049.0049.004,970
May 7, 202450.2050.8047.6048.8048.8010,440
May 6, 202448.8056.0048.0051.4051.4037,830
May 3, 202450.0050.0047.8048.4048.406,510
May 2, 202450.0050.8048.6049.2049.205,125
May 1, 202448.6054.2048.2850.0050.0011,740
Apr 30, 202449.6052.0047.1049.6049.609,250
Apr 29, 202448.0053.4047.2049.2049.2043,290
Apr 26, 202450.0051.6248.2048.4048.4010,435
Apr 25, 202451.8051.8046.6049.4049.4017,620
Apr 24, 202446.6055.2046.4051.8051.8033,150
Apr 23, 202447.0048.0045.6046.4046.407,970
Apr 22, 202446.8048.0043.4247.7047.7011,780
Apr 19, 202446.6049.6046.2047.0047.0012,450
Apr 18, 202448.0054.4047.0049.4049.4058,625
Apr 17, 202451.4051.4046.8047.2047.209,285
Apr 16, 202446.6057.6045.0051.2051.2023,255
Apr 15, 202455.4056.0048.4049.6049.6012,715
Apr 12, 202460.4060.4055.6056.0056.0011,360
Apr 11, 202462.2062.2058.4060.6060.607,805
Apr 10, 202462.4063.2058.6062.0062.0014,135
Apr 9, 202469.8070.0063.6064.2064.2014,745
Apr 8, 202474.4074.8070.0070.2070.2016,020
Apr 5, 202473.6076.8072.2074.2074.209,100
Apr 4, 202480.0084.8073.6073.8073.8023,350
Apr 3, 202474.0082.2872.0080.2080.2021,135
Apr 2, 202474.8077.6071.6074.8074.8017,875
Apr 1, 202474.6080.8071.4075.6075.6034,795

Related Tickers

CRWV CoreWeave, Inc.
40.00
0.00%
 
PLTR Palantir Technologies Inc.
85.85
-4.71%
 
PANW Palo Alto Networks, Inc.
172.76
-0.96%
 
CRWD CrowdStrike Holdings, Inc.
357.11
-2.58%
 
NET Cloudflare, Inc.
114.92
-3.08%
 
MSFT Microsoft Corporation
378.80
-3.02%
 
ORCL Oracle Corporation
140.87
-3.37%
 
GRRR Gorilla Technology Group Inc.
25.04
-1.57%
 
AFRM Affirm Holdings, Inc.
46.20
-2.49%
 
CORZ Core Scientific, Inc.
7.48
-5.08%