MicroAlgo, Inc. MLGO
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$3,250,00 (%0,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,25 | %0,00 | $3,30 | $3,30 | $3,14 | 30,30K |
| 2026-09-30 | $3,25 | +%2,52 | $3,19 | $3,32 | $3,19 | 37,50K |
| 2026-09-29 | $3,17 | +%1,60 | $3,22 | $3,22 | $3,12 | 20,40K |
| 2026-09-28 | $3,12 | -%5,74 | $3,23 | $3,45 | $3,12 | 48,10K |
| 2026-09-25 | $3,31 | +%3,44 | $3,25 | $3,49 | $3,23 | 137,00K |
| 2026-09-24 | $3,20 | -%6,16 | $3,42 | $3,43 | $3,20 | 90,50K |
| 2026-09-23 | $3,41 | -%1,45 | $3,51 | $3,54 | $3,39 | 41,70K |
| 2026-09-22 | $3,46 | +%0,58 | $3,46 | $3,58 | $3,41 | 61,80K |
| 2026-09-21 | $3,44 | +%0,88 | $3,49 | $3,60 | $3,40 | 48,40K |
| 2026-09-18 | $3,41 | -%1,16 | $3,43 | $3,56 | $3,41 | 77,00K |
| 2026-09-17 | $3,45 | -%1,43 | $3,59 | $3,60 | $3,40 | 66,10K |
| 2026-09-16 | $3,50 | +%1,74 | $3,41 | $3,51 | $3,41 | 30,10K |
| 2026-09-15 | $3,44 | +%1,96 | $3,30 | $3,60 | $3,30 | 51,80K |
| 2026-09-14 | $3,37 | -%7,56 | $3,64 | $3,64 | $3,33 | 84,80K |
| 2026-09-11 | $3,65 | -%0,54 | $3,67 | $3,80 | $3,65 | 29,90K |
| 2026-09-10 | $3,67 | -%3,42 | $3,83 | $3,96 | $3,66 | 49,20K |
| 2026-09-09 | $3,80 | -%4,04 | $3,93 | $3,98 | $3,80 | 71,60K |
| 2026-09-08 | $3,96 | -%1,49 | $3,99 | $4,06 | $3,93 | 52,40K |
| 2026-09-04 | $4,02 | %0,00 | $4,13 | $4,20 | $3,96 | 36,60K |
| 2026-09-03 | $4,02 | -%2,19 | $4,15 | $4,24 | $3,93 | 25,50K |
| 2026-09-02 | $4,11 | +%7,87 | $3,84 | $4,24 | $3,84 | 40,30K |
| 2026-09-01 | $3,81 | -%4,51 | $3,96 | $4,08 | $3,81 | 44,90K |
| 2026-08-31 | $3,99 | -%1,24 | $4,02 | $4,03 | $3,92 | 40,80K |
| 2026-08-28 | $4,04 | -%2,42 | $4,13 | $4,13 | $4,03 | 17,70K |
| 2026-08-27 | $4,14 | +%0,73 | $4,05 | $4,22 | $4,05 | 34,80K |
| 2026-08-26 | $4,11 | -%0,96 | $4,12 | $4,26 | $4,00 | 27,80K |
| 2026-08-25 | $4,15 | +%0,97 | $4,15 | $4,25 | $4,08 | 45,70K |
| 2026-08-24 | $4,11 | -%2,61 | $4,18 | $4,22 | $4,10 | 19,20K |
| 2026-08-21 | $4,22 | -%1,17 | $4,26 | $4,36 | $4,16 | 34,60K |
| 2026-08-20 | $4,27 | +%2,64 | $4,21 | $4,32 | $4,15 | 27,20K |
| 2026-08-19 | $4,16 | -%0,24 | $4,16 | $4,37 | $4,11 | 23,50K |
| 2026-08-18 | $4,17 | -%1,42 | $4,16 | $4,25 | $4,16 | 13,20K |
| 2026-08-17 | $4,23 | -%1,86 | $4,30 | $4,37 | $4,17 | 15,70K |
| 2026-08-14 | $4,31 | +%1,41 | $4,22 | $4,36 | $4,20 | 39,30K |
| 2026-08-13 | $4,25 | +%4,17 | $4,03 | $4,29 | $4,03 | 72,60K |
| 2026-08-12 | $4,08 | -%1,69 | $4,09 | $4,14 | $4,00 | 10,40K |
| 2026-08-11 | $4,15 | +%1,72 | $4,01 | $4,18 | $4,01 | 26,70K |
| 2026-08-10 | $4,08 | -%2,16 | $4,06 | $4,17 | $3,95 | 55,10K |
| 2026-08-07 | $4,17 | +%3,73 | $4,01 | $4,18 | $4,01 | 46,80K |
| 2026-08-06 | $4,02 | -%0,25 | $4,02 | $4,10 | $4,00 | 14,70K |
| 2026-08-05 | $4,03 | -%1,10 | $4,06 | $4,14 | $4,01 | 13,30K |
| 2026-08-04 | $4,07 | +%0,37 | $4,00 | $4,12 | $4,00 | 32,50K |
| 2026-08-03 | $4,06 | -%0,25 | $4,03 | $4,15 | $4,00 | 53,20K |
| 2026-07-31 | $4,07 | +%0,49 | $4,06 | $4,14 | $4,00 | 32,30K |
| 2026-07-30 | $4,05 | +%2,66 | $3,96 | $4,15 | $3,96 | 26,30K |
| 2026-07-29 | $3,94 | -%4,48 | $4,09 | $4,20 | $3,94 | 28,60K |
| 2026-07-28 | $4,13 | -%1,67 | $4,09 | $4,25 | $4,06 | 26,70K |
| 2026-07-27 | $4,20 | +%0,84 | $4,10 | $4,34 | $4,09 | 81,20K |
| 2026-07-24 | $4,16 | +%0,60 | $4,10 | $4,35 | $4,10 | 23,10K |
| 2026-07-23 | $4,14 | -%2,36 | $4,19 | $4,35 | $4,10 | 15,50K |
| 2026-07-22 | $4,24 | +%2,17 | $4,07 | $4,41 | $4,07 | 31,50K |
| 2026-07-21 | $4,15 | +%2,72 | $4,15 | $4,25 | $4,11 | 39,80K |
| 2026-07-20 | $4,04 | +%1,25 | $4,06 | $4,24 | $4,00 | 42,80K |
| 2026-07-17 | $3,99 | -%2,68 | $4,00 | $4,19 | $3,97 | 32,00K |
| 2026-07-16 | $4,10 | +%1,49 | $3,96 | $4,20 | $3,75 | 25,80K |
| 2026-07-15 | $4,04 | +%1,25 | $4,01 | $4,09 | $3,96 | 21,60K |
| 2026-07-14 | $3,99 | +%3,64 | $3,84 | $4,08 | $3,71 | 46,50K |
| 2026-07-13 | $3,85 | -%5,17 | $4,18 | $4,21 | $3,82 | 43,20K |
| 2026-07-10 | $4,06 | -%2,17 | $4,17 | $4,28 | $4,01 | 36,30K |
| 2026-07-09 | $4,15 | +%2,72 | $4,08 | $4,22 | $4,01 | 21,20K |
| 2026-07-08 | $4,04 | +%0,50 | $4,05 | $4,08 | $3,91 | 69,50K |
| 2026-07-07 | $4,02 | -%7,16 | $4,33 | $4,40 | $4,02 | 45,40K |
| 2026-07-06 | $4,33 | +%6,13 | $4,14 | $4,39 | $4,09 | 32,80K |
| 2026-07-02 | $4,08 | -%3,09 | $4,23 | $4,34 | $4,08 | 29,40K |
| 2026-07-01 | $4,21 | +%5,78 | $3,98 | $4,34 | $3,98 | 62,60K |
| 2026-06-30 | $3,98 | -%5,24 | $4,21 | $4,21 | $3,98 | 83,60K |
| 2026-06-29 | $4,20 | -%0,94 | $4,21 | $4,34 | $4,20 | 17,50K |
| 2026-06-26 | $4,24 | +%4,95 | $3,99 | $4,35 | $3,99 | 27,40K |
| 2026-06-25 | $4,04 | -%4,04 | $4,31 | $4,41 | $3,95 | 58,80K |
| 2026-06-24 | $4,21 | -%7,68 | $4,50 | $4,56 | $4,21 | 70,20K |
| 2026-06-23 | $4,56 | -%2,36 | $4,64 | $4,89 | $4,50 | 35,40K |
| 2026-06-22 | $4,67 | -%3,51 | $4,85 | $5,02 | $4,67 | 59,70K |
| 2026-06-18 | $4,84 | +%0,21 | $4,85 | $4,89 | $4,69 | 63,30K |
| 2026-06-17 | $4,83 | -%4,73 | $5,08 | $5,20 | $4,82 | 59,90K |
| 2026-06-16 | $5,07 | +%1,81 | $5,00 | $5,23 | $4,97 | 59,60K |
| 2026-06-15 | $4,98 | +%1,84 | $4,96 | $5,47 | $4,91 | 122,90K |
| 2026-06-12 | $4,89 | -%6,14 | $5,27 | $5,35 | $4,81 | 113,00K |
| 2026-06-11 | $5,21 | +%6,11 | $5,03 | $5,31 | $4,86 | 115,50K |
| 2026-06-10 | $4,91 | +%3,15 | $4,69 | $5,36 | $4,69 | 155,00K |
| 2026-06-09 | $4,76 | -%4,80 | $5,04 | $5,43 | $4,66 | 118,80K |
| 2026-06-08 | $5,00 | +%6,61 | $4,85 | $5,37 | $4,70 | 176,30K |
| 2026-06-05 | $4,69 | -%9,28 | $5,02 | $5,11 | $4,60 | 126,90K |
| 2026-06-04 | $5,17 | +%1,17 | $5,11 | $5,30 | $4,90 | 143,00K |
| 2026-06-03 | $5,11 | -%14,98 | $5,99 | $5,99 | $5,11 | 304,70K |
| 2026-06-02 | $6,01 | -%1,48 | $6,10 | $6,26 | $5,89 | 170,00K |
| 2026-06-01 | $6,10 | +%1,33 | $6,00 | $6,50 | $5,85 | 299,30K |
| 2026-05-29 | $6,02 | +%1,86 | $5,91 | $6,17 | $5,53 | 235,60K |
| 2026-05-28 | $5,91 | +%4,97 | $5,63 | $6,19 | $5,48 | 494,20K |
| 2026-05-27 | $5,63 | +%2,18 | $5,52 | $5,93 | $5,45 | 192,70K |
| 2026-05-26 | $5,51 | +%4,75 | $5,37 | $5,70 | $5,34 | 243,00K |