MicroAlgo Inc (MLGO)
1.69
-0.05
(-2.87%)
USD |
NASDAQ |
May 31, 16:00
1.70
+0.01
(+0.59%)
After-Hours: 20:00
MicroAlgo Price: 1.69 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 1.71 | 1.81 | 1.69 | 1.69 | 113792.0 |
May 30, 2024 | 1.83 | 1.854 | 1.67 | 1.74 | 224091.0 |
May 29, 2024 | 1.91 | 1.95 | 1.85 | 1.86 | 95400.00 |
May 28, 2024 | 1.85 | 1.94 | 1.83 | 1.94 | 138287.0 |
May 24, 2024 | 1.90 | 1.93 | 1.83 | 1.85 | 111136.0 |
May 23, 2024 | 2.03 | 2.03 | 1.80 | 1.90 | 339885.0 |
May 22, 2024 | 2.09 | 2.240 | 1.94 | 2.01 | 317115.0 |
May 21, 2024 | 2.31 | 2.32 | 2.00 | 2.04 | 326434.0 |
May 20, 2024 | 2.38 | 2.394 | 2.30 | 2.30 | 191693.0 |
May 17, 2024 | 2.38 | 2.55 | 2.30 | 2.40 | 247844.0 |
May 16, 2024 | 2.47 | 2.500 | 2.37 | 2.37 | 153443.0 |
May 15, 2024 | 2.43 | 2.52 | 2.36 | 2.45 | 184924.0 |
May 14, 2024 | 2.46 | 2.65 | 2.40 | 2.46 | 504139.0 |
May 13, 2024 | 2.31 | 2.365 | 2.25 | 2.27 | 189786.0 |
May 10, 2024 | 2.50 | 2.50 | 2.21 | 2.26 | 259376.0 |
May 09, 2024 | 2.41 | 2.55 | 2.38 | 2.48 | 88993.00 |
May 08, 2024 | 2.41 | 2.47 | 2.34 | 2.45 | 99351.00 |
May 07, 2024 | 2.51 | 2.54 | 2.38 | 2.44 | 208785.0 |
May 06, 2024 | 2.44 | 2.80 | 2.40 | 2.57 | 756583.0 |
May 03, 2024 | 2.50 | 2.50 | 2.39 | 2.42 | 130443.0 |
May 02, 2024 | 2.50 | 2.54 | 2.43 | 2.46 | 102472.0 |
May 01, 2024 | 2.43 | 2.71 | 2.414 | 2.50 | 234785.0 |
Apr 30, 2024 | 2.48 | 2.60 | 2.355 | 2.48 | 184961.0 |
Apr 29, 2024 | 2.40 | 2.67 | 2.36 | 2.46 | 865794.0 |
Apr 26, 2024 | 2.50 | 2.581 | 2.41 | 2.42 | 208655.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.83
Minimum
Dec 28 2023
10.40
Maximum
Feb 08 2024
3.032
Average
2.345
Median
Price Benchmarks
Global Mofy Metaverse Ltd | 1.00 |
Next Technology Holding Inc | 3.79 |
XIAO-I Corp | 0.97 |
Jiade Ltd | 13.03 |
Lucas GC Ltd | 2.30 |
Price Related Metrics
Market Cap | 12.87M |