NASDAQ:MLGO
MicroAlgo Inc. Stock Price (Quote)
$2.27
+0.0100 (+0.442%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.17 | $2.88 | Monday, 13th May 2024 MLGO stock ended at $2.27. This is 0.442% more than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 5.11% from a day low at $2.25 to a day high of $2.37. |
| 90 days | $0.420 | $6.51 | |
| 52 weeks | $0.370 | $15.60 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2024 | $2.31 | $2.37 | $2.25 | $2.27 | 175 028 |
| May 10, 2024 | $2.50 | $2.50 | $2.21 | $2.26 | 254 821 |
| May 09, 2024 | $2.40 | $2.55 | $2.38 | $2.48 | 88 360 |
| May 08, 2024 | $2.41 | $2.47 | $2.35 | $2.45 | 94 691 |
| May 07, 2024 | $2.51 | $2.54 | $2.38 | $2.44 | 206 824 |
| May 06, 2024 | $2.44 | $2.80 | $2.40 | $2.57 | 741 801 |
| May 03, 2024 | $2.50 | $2.50 | $2.39 | $2.42 | 123 061 |
| May 02, 2024 | $2.50 | $2.54 | $2.43 | $2.46 | 97 986 |
| May 01, 2024 | $2.43 | $2.70 | $2.41 | $2.50 | 233 369 |
| Apr 30, 2024 | $2.48 | $2.60 | $2.36 | $2.48 | 178 889 |
| Apr 29, 2024 | $2.40 | $2.67 | $2.36 | $2.46 | 855 049 |
| Apr 26, 2024 | $2.50 | $2.58 | $2.41 | $2.42 | 207 748 |
| Apr 25, 2024 | $2.59 | $2.59 | $2.34 | $2.47 | 347 806 |
| Apr 24, 2024 | $2.33 | $2.76 | $2.32 | $2.59 | 644 599 |
| Apr 23, 2024 | $2.31 | $2.40 | $2.28 | $2.32 | 154 333 |
| Apr 22, 2024 | $2.34 | $2.40 | $2.17 | $2.39 | 234 749 |
| Apr 19, 2024 | $2.33 | $2.48 | $2.31 | $2.35 | 245 013 |
| Apr 18, 2024 | $2.40 | $2.72 | $2.35 | $2.47 | 1 159 707 |
| Apr 17, 2024 | $2.57 | $2.57 | $2.34 | $2.36 | 136 925 |
| Apr 16, 2024 | $2.33 | $2.88 | $2.25 | $2.56 | 460 685 |
| Apr 15, 2024 | $2.77 | $2.80 | $2.42 | $2.48 | 250 923 |
| Apr 12, 2024 | $3.02 | $3.02 | $2.78 | $2.80 | 218 489 |
| Apr 11, 2024 | $3.11 | $3.11 | $2.92 | $3.03 | 152 086 |
| Apr 10, 2024 | $3.12 | $3.16 | $2.93 | $3.10 | 279 294 |
| Apr 09, 2024 | $3.49 | $3.50 | $3.18 | $3.21 | 291 410 |
