The closing price for MicroAlgo (MLGO) in May 2024 was $1,014, on May 31, 2024. It was down 30.5% for the month. The latest price is $6.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $1,026.00 | $1,086.00 | $1,014.00 | $1,014.00 | 192 |
May 30 2024 | $1,098.00 | $1,112.40 | $1,002.00 | $1,044.00 | 374 |
May 29 2024 | $1,146.00 | $1,170.00 | $1,110.00 | $1,116.00 | 159 |
May 28 2024 | $1,110.00 | $1,164.00 | $1,098.00 | $1,164.00 | 231 |
May 24 2024 | $1,140.00 | $1,158.00 | $1,098.00 | $1,110.00 | 185 |
May 23 2024 | $1,218.00 | $1,218.00 | $1,080.00 | $1,140.00 | 567 |
May 22 2024 | $1,254.00 | $1,344.00 | $1,164.00 | $1,206.00 | 529 |
May 21 2024 | $1,386.00 | $1,392.00 | $1,200.00 | $1,224.00 | 544 |
May 20 2024 | $1,428.00 | $1,436.40 | $1,380.00 | $1,380.00 | 320 |
May 17 2024 | $1,428.00 | $1,530.00 | $1,380.00 | $1,440.00 | 413 |
May 16 2024 | $1,482.00 | $1,500.00 | $1,422.00 | $1,422.00 | 256 |
May 15 2024 | $1,458.00 | $1,512.00 | $1,416.00 | $1,470.00 | 308 |
May 14 2024 | $1,476.00 | $1,590.00 | $1,440.00 | $1,476.00 | 840 |
May 13 2024 | $1,386.00 | $1,419.00 | $1,350.00 | $1,362.00 | 316 |
May 10 2024 | $1,500.00 | $1,500.00 | $1,326.00 | $1,356.00 | 432 |
May 09 2024 | $1,446.00 | $1,530.00 | $1,428.00 | $1,488.00 | 148 |
May 08 2024 | $1,446.00 | $1,482.00 | $1,404.00 | $1,470.00 | 166 |
May 07 2024 | $1,506.00 | $1,524.00 | $1,428.00 | $1,464.00 | 348 |
May 06 2024 | $1,464.00 | $1,680.00 | $1,440.00 | $1,542.00 | 1,261 |
May 03 2024 | $1,500.00 | $1,500.00 | $1,434.00 | $1,452.00 | 217 |
May 02 2024 | $1,500.00 | $1,524.00 | $1,458.00 | $1,476.00 | 171 |
May 01 2024 | $1,458.00 | $1,626.00 | $1,448.40 | $1,500.00 | 391 |
Daily pricing data for MicroAlgo dates back to 4/13/2021, and may be incomplete.
