Australia markets closed

MicroAlgo Inc. (MLGO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.74-2.22 (-17.13%)
At close: 04:00PM EDT
10.85 +0.11 (+1.02%)
Pre-market: 05:10AM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 202412.3214.1010.7010.7410.742,800,400
01 July 202415.6715.9210.7412.9612.964,977,600
28 June 202417.5219.9915.0716.3116.316,171,800
27 June 202418.0925.4815.8317.1617.1623,222,900
26 June 202416.1217.5811.4716.5816.5814,195,200
25 June 202412.2421.5211.0814.6914.6936,533,300
24 June 20245.4015.005.1515.0015.00135,035,200
21 June 20244.154.193.743.863.86681,200
20 June 20244.024.213.624.074.071,401,400
18 June 20245.055.212.784.084.0827,916,900
17 June 20244.104.243.483.553.55908,000
14 June 20244.484.594.014.024.02520,400
13 June 20244.314.694.144.494.49785,400
12 June 20243.954.563.884.384.381,443,200
11 June 20244.354.733.853.923.921,701,600
10 June 20244.556.454.394.434.4316,165,700
07 June 20245.265.284.004.434.432,627,700
06 June 20245.496.995.455.595.596,018,000
05 June 20247.819.506.456.976.9717,307,700
04 June 20245.1015.004.6412.0112.01185,803,800
03 June 20241.721.721.561.561.56154,300
31 May 20241.711.811.691.691.69115,100
30 May 20241.831.851.671.741.74224,100
29 May 20241.911.951.851.861.8695,400
28 May 20241.851.941.831.941.94138,300
24 May 20241.901.931.831.851.85104,700
23 May 20242.032.031.801.901.90339,900
22 May 20242.092.241.942.012.01317,100
21 May 20242.312.322.002.042.04326,400
20 May 20242.382.392.302.302.30191,700
17 May 20242.382.552.302.402.40247,800
16 May 20242.472.502.372.372.37153,400
15 May 20242.432.522.362.452.45184,900
14 May 20242.462.652.402.462.46504,100
13 May 20242.312.372.252.272.27189,800
10 May 20242.502.502.212.262.26259,400
09 May 20242.412.552.382.482.4889,000
08 May 20242.412.472.342.452.4599,400
07 May 20242.512.542.382.442.44208,800
06 May 20242.442.802.402.572.57756,600
03 May 20242.502.502.392.422.42130,200
02 May 20242.502.542.432.462.46102,500
01 May 20242.432.712.412.502.50234,800
30 Apr 20242.482.602.362.482.48185,000
29 Apr 20242.402.672.362.462.46865,800
26 Apr 20242.502.582.412.422.42208,700
25 Apr 20242.592.592.332.472.47352,400
24 Apr 20242.332.762.322.592.59663,000
23 Apr 20242.352.402.282.322.32159,400
22 Apr 20242.342.402.172.382.38235,600
19 Apr 20242.332.482.312.352.35246,800
18 Apr 20242.402.722.352.472.471,172,500
17 Apr 20242.572.572.342.362.36185,700
16 Apr 20242.332.882.252.562.56465,100
15 Apr 20242.772.802.422.482.48254,300
12 Apr 20243.023.022.782.802.80226,600
11 Apr 20243.113.112.923.033.03156,100
10 Apr 20243.123.162.933.103.10282,700
09 Apr 20243.493.503.183.213.21300,200
08 Apr 20243.723.743.503.513.51320,400
05 Apr 20243.683.843.613.713.71178,200
04 Apr 20244.004.243.683.693.69467,000
03 Apr 20243.704.113.604.014.01422,700
02 Apr 20243.743.883.583.743.74357,500
01 Apr 20243.734.043.573.783.78695,900
28 Mar 20244.064.193.823.833.83824,100
27 Mar 20244.214.594.124.154.15609,900
26 Mar 20244.364.794.004.534.531,861,200
25 Mar 20246.386.514.174.824.8222,512,400
22 Mar 20244.695.053.614.024.024,744,900
22 Mar 20241:10 Stock split
21 Mar 20244.814.814.204.254.25264,510
20 Mar 20244.645.154.304.644.64196,570
19 Mar 20244.734.784.434.544.54115,130
18 Mar 20245.055.154.704.804.80137,330
15 Mar 20245.255.375.005.105.10111,980
14 Mar 20245.705.945.095.215.21168,020
13 Mar 20245.806.025.165.375.37327,010
12 Mar 20246.006.335.735.805.80213,050
11 Mar 20245.896.835.806.006.00283,680
08 Mar 20246.006.005.505.685.68104,850
07 Mar 20246.066.485.605.825.82334,430
06 Mar 20244.817.094.816.726.721,351,840
05 Mar 20245.145.184.564.724.72149,260
04 Mar 20245.425.514.985.095.09151,710
01 Mar 20245.475.584.935.175.17212,590
29 Feb 20246.106.215.615.655.65254,700
28 Feb 20247.397.395.866.156.15373,080
27 Feb 20247.307.607.127.317.31180,410
26 Feb 20246.908.206.757.247.24337,140
23 Feb 20247.307.366.596.916.91276,130
22 Feb 20247.778.107.307.707.70210,680
21 Feb 20247.908.177.307.567.56299,630
20 Feb 20249.209.448.078.208.20406,540
16 Feb 20247.709.907.709.209.201,942,390
15 Feb 20248.478.687.528.128.12527,620
14 Feb 20249.009.908.038.658.65894,360
13 Feb 20248.1211.807.508.268.263,142,730
12 Feb 20246.3010.705.729.009.004,957,730
09 Feb 20248.198.536.106.266.262,114,810
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...