Free Trial

MicroAlgo (MLGO) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free MLGO Stock Alerts
$2.40
+0.03 (+1.27%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

MicroAlgo Stock Price Performance

5 Day
Performance
+4.80%
1 Month
Performance
-2.83%
3 Month
Performance
-73.91%
6 Month
Performance
-94.22%
Year-To-Date
Performance
-73.68%
1 Year
Performance
-88.79%
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

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

MLGO Stock Chart for Saturday, May, 18, 2024

MLGO Chart by TradingView

MicroAlgo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.37$2.40
+1.27%		$2.55$2.30247,186 shs$12.38 million
05/16/2024$2.45$2.37
-3.27%		$2.50$2.37152,964 shs$12.23 million
05/15/2024$2.46$2.45
-0.41%		$2.52$2.36179,803 shs$12.64 million
05/14/2024$2.29$2.46
+7.42%		$2.65$2.40493,069 shs$12.69 million
05/13/2024$2.26$2.29
+1.33%		$2.37$2.25184,389 shs$11.82 million
05/10/2024$2.48$2.26
-8.87%		$2.50$2.21258,748 shs$11.66 million
05/09/2024$2.45$2.48
+1.22%		$2.55$2.3888,989 shs$12.80 million
05/08/2024$2.44$2.45
+0.41%		$2.47$2.3494,691 shs$12.64 million
05/07/2024$2.57$2.44
-5.06%		$2.54$2.38207,116 shs$12.59 million
05/06/2024$2.42$2.57
+6.20%		$2.80$2.40741,822 shs$13.26 million
05/03/2024$2.46$2.42
-1.63%		$2.50$2.39123,283 shs$12.49 million
05/02/2024$2.50$2.46
-1.60%		$2.54$2.4397,986 shs$12.70 million
05/01/2024$2.48$2.50
+0.81%		$2.70$2.41234,762 shs$12.90 million
04/30/2024$2.46$2.48
+0.81%		$2.60$2.36184,432 shs$12.80 million
04/29/2024$2.42$2.46
+1.65%		$2.67$2.36858,071 shs$12.69 million
04/26/2024$2.47$2.42
-2.02%		$2.58$2.41208,268 shs$12.49 million
04/25/2024$2.59$2.47
-4.63%		$2.59$2.34349,395 shs$12.75 million
04/24/2024$2.32$2.59
+11.64%		$2.76$2.32660,932 shs$13.36 million
04/23/2024$2.39$2.32
-2.93%		$2.40$2.28155,098 shs$11.97 million
04/22/2024$2.35$2.39
+1.70%		$2.40$2.17235,458 shs$12.33 million
04/19/2024$2.47$2.35
-4.86%		$2.48$2.31246,821 shs$12.13 million
04/18/2024$2.36$2.47
+4.66%		$2.72$2.351.16 million shs$12.75 million
04/17/2024$2.56$2.36
-7.81%		$2.57$2.34137,126 shs$12.18 million
04/16/2024$2.48$2.56
+3.23%		$2.88$2.25464,283 shs$13.21 million
04/15/2024$2.80$2.48
-11.43%		$2.80$2.42253,648 shs$12.80 million
04/12/2024$3.03$2.80
-7.59%		$3.02$2.78221,100 shs$12.29 million
04/11/2024$3.10$3.03
-2.26%		$3.11$2.92153,225 shs$13.30 million
04/10/2024$3.21$3.10
-3.43%		$3.16$2.93280,704 shs$13.61 million
04/09/2024$3.51$3.21
-8.55%		$3.50$3.18294,935 shs$14.08 million
04/08/2024$3.71$3.51
-5.39%		$3.74$3.50316,237 shs$15.41 million
04/05/2024$3.69$3.71
+0.54%		$3.84$3.61179,269 shs$16.29 million
04/04/2024$4.01$3.69
-7.98%		$4.24$3.68465,537 shs$16.18 million
04/03/2024$3.74$4.01
+7.22%		$4.11$3.60417,480 shs$17.60 million
04/02/2024$3.78$3.74
-1.06%		$3.88$3.58354,621 shs$16.42 million
04/01/2024$3.83$3.78
-1.31%		$4.04$3.57686,593 shs$16.59 million
03/29/2024$3.83$3.83$4.19$3.82824,058 shs$16.80 million
03/28/2024$4.15$3.83
-7.71%		$4.19$3.82816,911 shs$16.81 million
03/27/2024$4.53$4.15
-8.39%		$4.59$4.12596,905 shs$18.22 million
03/26/2024$4.82$4.53
-6.02%		$4.79$4.001.83 million shs$19.89 million
03/25/2024$4.02$4.82
+19.90%		$6.51$4.1722.36 million shs$21.16 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/22/2024$4.25$4.02
-5.41%		$5.05$3.614.13 million shs$176.32 million
03/21/2024$4.64$4.25
-8.48%		$4.81$4.20263,682 shs$18.64 million
03/20/2024$4.54$4.64
+2.29%		$5.15$4.30192,828 shs$20.37 million
03/19/2024$4.80$4.54
-5.42%		$4.78$4.43114,744 shs$19.91 million
03/18/2024$5.10$4.80
-5.85%		$5.15$4.70136,907 shs$21.05 million
03/15/2024$5.21$5.10
-2.21%		$5.37$5.00109,650 shs$22.36 million
03/14/2024$5.37$5.21
-2.87%		$5.94$5.09166,172 shs$22.86 million
03/13/2024$5.80$5.37
-7.47%		$6.02$5.16324,107 shs$23.54 million
03/12/2024$6.00$5.80
-3.40%		$6.30$5.74210,664 shs$25.44 million
03/11/2024$5.68$6.00
+5.74%		$6.83$5.80282,455 shs$26.33 million
03/08/2024$5.82$5.68
-2.42%		$6.00$5.50102,199 shs$24.90 million
03/07/2024$6.72$5.82
-13.43%		$6.48$5.60332,940 shs$25.52 million
03/06/2024$4.72$6.72
+42.48%		$7.09$4.811.35 million shs$29.48 million
03/05/2024$5.09$4.72
-7.34%		$5.18$4.56148,540 shs$20.69 million
03/04/2024$5.17$5.09
-1.55%		$5.51$4.98148,057 shs$22.33 million
03/01/2024$5.65$5.17
-8.49%		$5.58$4.93207,260 shs$22.68 million
02/29/2024$6.15$5.65
-8.02%		$6.20$5.64252,930 shs$24.79 million
02/28/2024$7.31$6.15
-15.95%		$7.39$5.86362,018 shs$26.95 million
02/27/2024$7.24$7.31
+0.94%		$7.60$7.12180,036 shs$32.07 million
02/26/2024$6.91$7.24
+4.80%		$8.20$6.80336,466 shs$31.77 million
02/23/2024$7.70$6.91
-10.25%		$7.36$6.59269,393 shs$30.31 million
02/22/2024$7.56$7.70
+1.92%		$8.10$7.30208,219 shs$33.77 million
02/21/2024$8.20$7.56
-7.87%		$8.17$7.30291,408 shs$33.14 million
02/20/2024$9.20$8.20
-10.87%		$9.44$8.07396,498 shs$35.96 million
02/19/2024$9.20$9.20$9.90$7.701.94 million shs$40.35 million

Related Companies:
This page (NASDAQ:MLGO) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Next President (Not Trump. Not Biden.)
The Freeport Society
4 Cryptos BETTER than Bitcoin
True Market Insiders