Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,874.10 +784.19 (+1.24%) CMC Crypto 200
1,323.98 +47.00 (+3.68%)
MicroAlgo Inc. (MLGO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.5000 | 2.5000 | 2.3900 | 2.4200 | 2.4200 | 123,061 |
| 02 May 2024 | 2.5000 | 2.5400 | 2.4300 | 2.4600 | 2.4600 | 102,500 |
| 01 May 2024 | 2.4300 | 2.7100 | 2.4140 | 2.5000 | 2.5000 | 234,800 |
| 30 Apr 2024 | 2.4800 | 2.6000 | 2.3550 | 2.4800 | 2.4800 | 185,000 |
| 29 Apr 2024 | 2.4000 | 2.6700 | 2.3600 | 2.4600 | 2.4600 | 865,800 |
| 26 Apr 2024 | 2.5000 | 2.5810 | 2.4100 | 2.4200 | 2.4200 | 208,700 |
| 25 Apr 2024 | 2.5900 | 2.5900 | 2.3300 | 2.4700 | 2.4700 | 352,400 |
| 24 Apr 2024 | 2.3300 | 2.7600 | 2.3200 | 2.5900 | 2.5900 | 663,000 |
| 23 Apr 2024 | 2.3500 | 2.4000 | 2.2800 | 2.3200 | 2.3200 | 159,400 |
| 22 Apr 2024 | 2.3400 | 2.4000 | 2.1710 | 2.3850 | 2.3850 | 235,600 |
| 19 Apr 2024 | 2.3300 | 2.4800 | 2.3100 | 2.3500 | 2.3500 | 246,800 |
| 18 Apr 2024 | 2.4000 | 2.7200 | 2.3500 | 2.4700 | 2.4700 | 1,172,500 |
| 17 Apr 2024 | 2.5700 | 2.5700 | 2.3400 | 2.3600 | 2.3600 | 185,700 |
| 16 Apr 2024 | 2.3300 | 2.8800 | 2.2500 | 2.5600 | 2.5600 | 465,100 |
| 15 Apr 2024 | 2.7700 | 2.8000 | 2.4200 | 2.4800 | 2.4800 | 254,300 |
| 12 Apr 2024 | 3.0200 | 3.0200 | 2.7800 | 2.8000 | 2.8000 | 226,600 |
| 11 Apr 2024 | 3.1100 | 3.1100 | 2.9200 | 3.0300 | 3.0300 | 156,100 |
| 10 Apr 2024 | 3.1200 | 3.1600 | 2.9300 | 3.1000 | 3.1000 | 282,700 |
| 09 Apr 2024 | 3.4900 | 3.5000 | 3.1800 | 3.2100 | 3.2100 | 300,200 |
| 08 Apr 2024 | 3.7200 | 3.7400 | 3.5000 | 3.5100 | 3.5100 | 320,400 |
| 05 Apr 2024 | 3.6800 | 3.8400 | 3.6100 | 3.7100 | 3.7100 | 178,200 |
| 04 Apr 2024 | 4.0000 | 4.2400 | 3.6800 | 3.6900 | 3.6900 | 467,000 |
| 03 Apr 2024 | 3.7000 | 4.1140 | 3.6000 | 4.0100 | 4.0100 | 422,700 |
| 02 Apr 2024 | 3.7400 | 3.8800 | 3.5800 | 3.7400 | 3.7400 | 357,500 |
| 01 Apr 2024 | 3.7300 | 4.0400 | 3.5700 | 3.7800 | 3.7800 | 695,900 |
| 28 Mar 2024 | 4.0600 | 4.1900 | 3.8200 | 3.8300 | 3.8300 | 824,100 |
| 27 Mar 2024 | 4.2100 | 4.5900 | 4.1200 | 4.1500 | 4.1500 | 609,900 |
| 26 Mar 2024 | 4.3600 | 4.7900 | 4.0000 | 4.5300 | 4.5300 | 1,861,200 |
| 25 Mar 2024 | 6.3800 | 6.5100 | 4.1700 | 4.8200 | 4.8200 | 22,512,400 |
| 22 Mar 2024 | 4.6900 | 5.0500 | 3.6100 | 4.0200 | 4.0200 | 4,744,900 |
| 22 Mar 2024 | 1:10 Stock split | |||||
| 21 Mar 2024 | 4.8100 | 4.8100 | 4.2000 | 4.2500 | 4.2500 | 264,510 |
| 20 Mar 2024 | 4.6400 | 5.1500 | 4.3000 | 4.6400 | 4.6400 | 196,570 |
| 19 Mar 2024 | 4.7300 | 4.7800 | 4.4300 | 4.5400 | 4.5400 | 115,130 |
| 18 Mar 2024 | 5.0500 | 5.1500 | 4.7000 | 4.8000 | 4.8000 | 137,330 |
| 15 Mar 2024 | 5.2500 | 5.3700 | 5.0000 | 5.1000 | 5.1000 | 111,980 |
| 14 Mar 2024 | 5.7000 | 5.9400 | 5.0900 | 5.2100 | 5.2100 | 168,020 |
| 13 Mar 2024 | 5.8000 | 6.0200 | 5.1600 | 5.3700 | 5.3700 | 327,010 |
| 12 Mar 2024 | 6.0000 | 6.3300 | 5.7300 | 5.8000 | 5.8000 | 213,050 |
| 11 Mar 2024 | 5.8900 | 6.8300 | 5.8000 | 6.0000 | 6.0000 | 283,680 |
| 08 Mar 2024 | 6.0000 | 6.0000 | 5.5000 | 5.6800 | 5.6800 | 104,850 |
| 07 Mar 2024 | 6.0600 | 6.4800 | 5.6000 | 5.8200 | 5.8200 | 334,430 |
| 06 Mar 2024 | 4.8100 | 7.0900 | 4.8100 | 6.7200 | 6.7200 | 1,351,840 |
| 05 Mar 2024 | 5.1400 | 5.1800 | 4.5600 | 4.7200 | 4.7200 | 149,260 |
| 04 Mar 2024 | 5.4200 | 5.5100 | 4.9800 | 5.0900 | 5.0900 | 151,710 |
| 01 Mar 2024 | 5.4700 | 5.5800 | 4.9300 | 5.1700 | 5.1700 | 212,590 |
| 29 Feb 2024 | 6.1000 | 6.2100 | 5.6100 | 5.6500 | 5.6500 | 254,700 |
| 28 Feb 2024 | 7.3900 | 7.3900 | 5.8600 | 6.1500 | 6.1500 | 373,080 |
| 27 Feb 2024 | 7.3000 | 7.6000 | 7.1200 | 7.3100 | 7.3100 | 180,410 |
| 26 Feb 2024 | 6.9000 | 8.2000 | 6.7500 | 7.2400 | 7.2400 | 337,140 |
| 23 Feb 2024 | 7.3000 | 7.3600 | 6.5900 | 6.9100 | 6.9100 | 276,130 |
| 22 Feb 2024 | 7.7700 | 8.1000 | 7.3000 | 7.7000 | 7.7000 | 210,680 |
| 21 Feb 2024 | 7.9000 | 8.1700 | 7.3000 | 7.5600 | 7.5600 | 299,630 |
| 20 Feb 2024 | 9.2000 | 9.4400 | 8.0700 | 8.2000 | 8.2000 | 406,540 |
| 16 Feb 2024 | 7.7000 | 9.9000 | 7.7000 | 9.2000 | 9.2000 | 1,942,390 |
| 15 Feb 2024 | 8.4700 | 8.6800 | 7.5200 | 8.1200 | 8.1200 | 527,620 |
| 14 Feb 2024 | 9.0000 | 9.9000 | 8.0300 | 8.6500 | 8.6500 | 894,360 |
| 13 Feb 2024 | 8.1200 | 11.8000 | 7.5000 | 8.2600 | 8.2600 | 3,142,730 |
| 12 Feb 2024 | 6.3000 | 10.7000 | 5.7200 | 9.0000 | 9.0000 | 4,957,730 |
| 09 Feb 2024 | 8.1900 | 8.5300 | 6.1000 | 6.2600 | 6.2600 | 2,114,810 |
| 08 Feb 2024 | 9.2000 | 16.9000 | 8.4000 | 10.4000 | 10.4000 | 12,963,420 |
| 07 Feb 2024 | 3.9000 | 6.3000 | 3.8000 | 5.7000 | 5.7000 | 4,820,840 |
| 06 Feb 2024 | 3.9300 | 4.0800 | 3.7200 | 3.8700 | 3.8700 | 74,140 |
| 05 Feb 2024 | 4.1300 | 4.1500 | 3.8100 | 3.9000 | 3.9000 | 100,040 |
| 02 Feb 2024 | 3.9500 | 4.2000 | 3.9200 | 4.1800 | 4.1800 | 82,660 |
| 01 Feb 2024 | 3.9900 | 4.1200 | 3.9000 | 4.0900 | 4.0900 | 80,680 |
| 31 Jan 2024 | 4.2100 | 4.2100 | 3.7000 | 4.0100 | 4.0100 | 199,860 |
| 30 Jan 2024 | 4.4200 | 4.4200 | 4.0100 | 4.1400 | 4.1400 | 169,340 |
| 29 Jan 2024 | 4.5500 | 4.6600 | 4.2000 | 4.4600 | 4.4600 | 141,610 |
| 26 Jan 2024 | 5.0000 | 5.0000 | 4.5000 | 4.5900 | 4.5900 | 167,550 |
| 25 Jan 2024 | 5.3100 | 5.6000 | 4.8100 | 4.9500 | 4.9500 | 233,380 |
| 24 Jan 2024 | 5.8000 | 6.1000 | 5.2000 | 5.3200 | 5.3200 | 185,920 |
| 23 Jan 2024 | 6.2000 | 6.2000 | 5.3500 | 5.5600 | 5.5600 | 110,170 |
| 22 Jan 2024 | 5.3800 | 6.7000 | 5.1700 | 6.1700 | 6.1700 | 133,300 |
| 19 Jan 2024 | 5.6000 | 5.9100 | 5.1000 | 5.4400 | 5.4400 | 147,120 |
| 18 Jan 2024 | 5.8300 | 6.2000 | 5.7300 | 5.7600 | 5.7600 | 70,530 |
| 17 Jan 2024 | 6.5100 | 6.5100 | 5.6000 | 5.7800 | 5.7800 | 159,040 |
| 16 Jan 2024 | 6.9600 | 7.0000 | 6.2100 | 6.3100 | 6.3100 | 262,910 |
| 12 Jan 2024 | 7.8000 | 7.8000 | 6.9700 | 6.9700 | 6.9700 | 136,240 |
| 11 Jan 2024 | 7.6000 | 7.8000 | 7.1600 | 7.7300 | 7.7300 | 107,220 |
| 10 Jan 2024 | 7.6000 | 7.7000 | 7.3000 | 7.3500 | 7.3500 | 82,100 |
| 09 Jan 2024 | 7.8000 | 8.0700 | 7.4000 | 7.6300 | 7.6300 | 112,890 |
| 08 Jan 2024 | 8.1000 | 8.3100 | 7.7300 | 7.8600 | 7.8600 | 127,650 |
| 05 Jan 2024 | 7.3300 | 9.1000 | 7.2000 | 8.4100 | 8.4100 | 676,220 |
| 04 Jan 2024 | 7.4800 | 8.4000 | 7.2700 | 7.6100 | 7.6100 | 221,720 |
| 03 Jan 2024 | 8.1000 | 8.1100 | 7.1000 | 7.3600 | 7.3600 | 260,220 |
| 02 Jan 2024 | 8.7000 | 8.7700 | 8.0900 | 8.3000 | 8.3000 | 195,660 |
| 29 Dec 2023 | 8.4400 | 9.3900 | 8.0000 | 9.1200 | 9.1200 | 401,890 |
| 28 Dec 2023 | 8.7900 | 8.9700 | 8.0600 | 8.3000 | 8.3000 | 277,090 |
| 27 Dec 2023 | 11.5000 | 11.5000 | 7.3500 | 8.5000 | 8.5000 | 1,317,840 |
| 26 Dec 2023 | 16.5000 | 19.8000 | 9.2000 | 11.3000 | 11.3000 | 1,566,710 |
| 22 Dec 2023 | 15.9000 | 16.9000 | 15.4000 | 16.3000 | 16.3000 | 119,470 |
| 21 Dec 2023 | 15.3000 | 16.4000 | 14.6000 | 15.9000 | 15.9000 | 119,340 |
| 20 Dec 2023 | 15.7000 | 16.1000 | 15.0000 | 15.3000 | 15.3000 | 97,480 |
| 19 Dec 2023 | 16.4000 | 16.7900 | 15.7000 | 16.1000 | 16.1000 | 132,040 |
| 18 Dec 2023 | 16.8000 | 17.8000 | 16.5000 | 16.8000 | 16.8000 | 102,610 |
| 15 Dec 2023 | 18.0000 | 18.5000 | 16.4000 | 16.9000 | 16.9000 | 164,950 |
| 14 Dec 2023 | 19.4000 | 21.1000 | 17.2000 | 18.1000 | 18.1000 | 349,570 |
| 13 Dec 2023 | 16.0000 | 21.6000 | 15.6000 | 20.5000 | 20.5000 | 720,940 |
| 12 Dec 2023 | 17.8000 | 18.3000 | 16.0000 | 16.8000 | 16.8000 | 274,890 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.