Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MLGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.69 | -0.29 | -14.65% | 1.86 | 1.94 | 1.62 | 11,934,129 |
| Jul 25 2024 | 1.98 | 0.19 | 10.61% | 1.80 | 2.38 | 1.76 | 22,234,175 |
| Jul 24 2024 | 1.79 | -0.28 | -13.53% | 2.00 | 2.00 | 1.725 | 9,210,336 |
| Jul 23 2024 | 2.07 | -0.32 | -13.39% | 2.25 | 2.29 | 1.95 | 11,595,337 |
| Jul 22 2024 | 2.39 | -0.28 | -10.49% | 2.92 | 2.97 | 2.26 | 18,295,979 |
| Jul 19 2024 | 2.67 | 0.29 | 12.18% | 2.23 | 2.95 | 2.17 | 15,583,435 |
| Jul 18 2024 | 2.38 | -0.43 | -15.30% | 2.72 | 2.74 | 2.26 | 9,584,265 |
| Jul 17 2024 | 2.81 | -0.03 | -1.06% | 3.37 | 3.39 | 2.63 | 21,270,360 |
| Jul 16 2024 | 2.84 | -0.45 | -13.68% | 3.32 | 3.33 | 2.78 | 6,184,212 |
| Jul 15 2024 | 3.29 | -0.15 | -4.36% | 3.63 | 3.648 | 3.13 | 6,222,268 |
| Jul 12 2024 | 3.44 | -0.58 | -14.43% | 3.93 | 4.14 | 3.33 | 5,728,528 |
| Jul 11 2024 | 4.02 | -0.12 | -2.90% | 4.05 | 5.86 | 3.86 | 20,751,849 |
| Jul 10 2024 | 4.14 | -1.37 | -24.86% | 5.31 | 5.40 | 3.80 | 5,098,459 |
| Jul 09 2024 | 5.51 | -0.89 | -13.91% | 7.00 | 7.00 | 5.11 | 4,325,587 |
| Jul 08 2024 | 6.40 | -2.03 | -24.08% | 8.72 | 9.26 | 6.30 | 3,419,640 |
| Jul 05 2024 | 8.43 | -1.91 | -18.47% | 10.00 | 11.1299 | 8.20 | 2,854,220 |
| Jul 03 2024 | 10.34 | -0.40 | -3.72% | 10.74 | 11.4399 | 9.6303 | 1,863,514 |
| Jul 02 2024 | 10.74 | -2.22 | -17.13% | 12.32 | 14.10 | 10.70 | 2,801,757 |
| Jul 01 2024 | 12.96 | -4.20 | -24.48% | 15.67 | 15.9199 | 10.74 | 4,969,789 |
| Jun 28 2024 | 17.16 | 0.00 | 0.00% | 17.16 | 17.16 | 17.16 | 0 |
| Jun 27 2024 | 17.16 | 0.58 | 3.50% | 18.08 | 25.48 | 15.83 | 23,189,685 |
| Jun 26 2024 | 16.58 | 1.89 | 12.87% | 16.12 | 17.58 | 11.47 | 14,182,646 |
| Jun 25 2024 | 14.69 | -0.31 | -2.07% | 12.24 | 21.52 | 11.08 | 36,500,625 |
| Jun 24 2024 | 15.00 | 11.14 | 288.60% | 5.40 | 15.00 | 5.15 | 133,351,659 |
| Jun 21 2024 | 3.86 | -0.21 | -5.16% | 4.15 | 4.19 | 3.74 | 675,063 |
| Jun 20 2024 | 4.07 | -0.01 | -0.25% | 4.04 | 4.21 | 3.62 | 1,390,088 |
| Jun 18 2024 | 4.08 | 0.53 | 14.93% | 5.05 | 5.21 | 2.78 | 27,892,510 |
| Jun 17 2024 | 3.55 | -0.47 | -11.69% | 4.10 | 4.2399 | 3.48 | 905,640 |
| Jun 14 2024 | 4.02 | -0.47 | -10.47% | 4.48 | 4.59 | 4.01 | 519,984 |
| Jun 13 2024 | 4.49 | 0.11 | 2.51% | 4.31 | 4.69 | 4.1401 | 785,078 |
| Jun 12 2024 | 4.38 | 0.46 | 11.73% | 3.95 | 4.56 | 3.88 | 1,441,429 |
| Jun 11 2024 | 3.92 | -0.55 | -12.21% | 4.35 | 4.73 | 3.85 | 1,695,367 |
| Jun 10 2024 | 4.465 | 0.04 | 0.79% | 4.55 | 6.4499 | 4.385 | 16,155,133 |
| Jun 07 2024 | 4.43 | -1.16 | -20.75% | 5.26 | 5.28 | 4.00 | 2,610,471 |
| Jun 06 2024 | 5.59 | -1.38 | -19.80% | 5.49 | 6.99 | 5.45 | 5,984,672 |
| Jun 05 2024 | 6.97 | -5.04 | -41.97% | 7.81 | 9.50 | 6.445 | 17,278,134 |
| Jun 04 2024 | 12.01 | 10.45 | 669.87% | 5.10 | 15.00 | 4.70 | 185,553,944 |
| Jun 03 2024 | 1.56 | -0.13 | -7.69% | 1.72 | 1.72 | 1.56 | 153,635 |
| May 31 2024 | 1.69 | -0.05 | -2.87% | 1.71 | 1.81 | 1.69 | 115,089 |
| May 30 2024 | 1.74 | -0.12 | -6.45% | 1.83 | 1.854 | 1.67 | 224,069 |
| May 29 2024 | 1.86 | -0.08 | -4.12% | 1.91 | 1.95 | 1.85 | 94,699 |
| May 28 2024 | 1.94 | 0.09 | 4.86% | 1.85 | 1.94 | 1.83 | 134,550 |
| May 24 2024 | 1.85 | -0.05 | -2.63% | 1.90 | 1.93 | 1.83 | 110,963 |
| May 23 2024 | 1.90 | -0.11 | -5.47% | 2.03 | 2.03 | 1.80 | 339,798 |
| May 22 2024 | 2.01 | -0.03 | -1.47% | 2.09 | 2.2399 | 1.94 | 316,983 |
| May 21 2024 | 2.04 | -0.26 | -11.30% | 2.31 | 2.32 | 2.00 | 325,797 |
| May 20 2024 | 2.30 | -0.10 | -4.17% | 2.38 | 2.394 | 2.30 | 184,549 |
| May 17 2024 | 2.40 | 0.03 | 1.27% | 2.38 | 2.55 | 2.30 | 247,844 |
| May 16 2024 | 2.37 | -0.08 | -3.27% | 2.47 | 2.4999 | 2.37 | 152,964 |
| May 15 2024 | 2.45 | -0.01 | -0.41% | 2.43 | 2.52 | 2.36 | 181,322 |
| May 14 2024 | 2.46 | 0.19 | 8.37% | 2.46 | 2.65 | 2.40 | 503,209 |
| May 13 2024 | 2.27 | 0.01 | 0.44% | 2.31 | 2.365 | 2.25 | 184,589 |
| May 10 2024 | 2.26 | -0.22 | -8.87% | 2.50 | 2.50 | 2.21 | 258,812 |
| May 09 2024 | 2.48 | 0.03 | 1.22% | 2.44 | 2.55 | 2.38 | 88,990 |
| May 08 2024 | 2.45 | 0.01 | 0.41% | 2.41 | 2.47 | 2.34 | 97,818 |
| May 07 2024 | 2.44 | -0.13 | -5.06% | 2.51 | 2.54 | 2.38 | 207,121 |
| May 06 2024 | 2.57 | 0.15 | 6.20% | 2.45 | 2.80 | 2.40 | 756,407 |
| May 03 2024 | 2.42 | -0.04 | -1.63% | 2.50 | 2.50 | 2.39 | 130,307 |
| May 02 2024 | 2.46 | -0.04 | -1.60% | 2.50 | 2.54 | 2.43 | 99,918 |
| May 01 2024 | 2.50 | 0.02 | 0.81% | 2.43 | 2.71 | 2.4138 | 234,762 |
| Apr 30 2024 | 2.48 | 0.02 | 0.81% | 2.48 | 2.60 | 2.3554 | 184,659 |
| Apr 29 2024 | 2.46 | 0.04 | 1.65% | 2.40 | 2.67 | 2.36 | 863,500 |
