MicroAlgo Inc (MLGO)

MLGO
🏛️ États-Unis →
10.46
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 11.72 11.99 11.45 11.56 92.5K
09:32 11.51 11.51 11.45 11.47 96.0K
09:33 11.44 11.45 11.44 11.45 39.7K
09:34 11.61 11.63 11.45 11.45 28.1K
09:35 11.45 11.46 11.44 11.44 16.3K
09:36 11.44 11.45 11.44 11.45 30.3K
09:37 11.44 11.50 11.44 11.47 9.1K
09:38 11.56 11.56 11.50 11.51 9.8K
09:39 11.51 11.51 11.48 11.49 15.1K
09:40 11.47 11.49 11.44 11.49 7.2K
09:41 11.48 11.48 11.25 11.25 36.8K
09:42 11.29 11.29 11.27 11.27 45.6K
09:43 11.28 11.30 11.28 11.28 11.2K
09:44 11.25 11.44 11.25 11.41 18.2K
09:45 11.27 11.28 11.27 11.27 40.5K
09:46 11.35 11.35 11.26 11.30 35.5K
09:47 11.32 11.32 11.26 11.26 7.3K
09:48 11.27 11.27 11.26 11.26 24.9K
09:49 11.26 11.26 11.06 11.06 48.1K
09:50 11.10 11.14 11.07 11.12 24.4K
09:51 11.15 11.17 11.14 11.17 6.7K
09:52 11.09 11.11 11.07 11.07 5.8K
09:53 11.08 11.10 11.07 11.07 20.6K
09:54 11.07 11.07 11.05 11.06 9.6K
09:55 11.06 11.09 11.06 11.07 2.0K
09:56 11.07 11.07 11.06 11.07 19.1K
09:57 11.09 11.11 11.06 11.10 26.6K
09:58 11.11 11.18 11.11 11.16 5.5K
09:59 11.18 11.31 11.18 11.31 11.5K
10:00 11.33 11.33 11.29 11.29 10.4K
10:01 11.29 11.29 11.26 11.28 3.1K
10:02 11.28 11.30 11.28 11.28 9.6K
10:03 11.24 11.24 11.09 11.13 12.4K
10:04 11.13 11.19 11.13 11.16 7.2K
10:05 11.19 11.24 11.15 11.20 14.6K
10:06 11.11 11.24 11.08 11.08 10.5K
10:07 11.06 11.10 11.05 11.09 26.3K
10:08 11.12 11.14 11.11 11.11 15.6K
10:09 11.13 11.29 11.13 11.27 17.2K
10:10 11.33 11.33 11.33 11.33 1.7K
10:11 11.28 11.28 11.20 11.25 6.4K
10:12 11.14 11.14 11.08 11.13 15.4K
10:13 11.13 11.30 11.13 11.28 2.4K
10:14 11.28 11.36 11.28 11.36 4.8K
10:15 11.36 11.50 11.36 11.50 5.0K
10:16 11.47 11.50 11.43 11.50 10.9K
10:17 11.43 11.43 11.39 11.39 4.6K
10:18 11.40 11.45 11.39 11.45 4.8K
10:19 11.32 11.38 11.32 11.37 6.8K
10:20 11.37 11.37 11.26 11.28 3.1K
10:21 11.27 11.29 11.27 11.28 1.8K
10:22 11.28 11.28 11.22 11.23 2.5K
10:23 11.23 11.23 11.09 11.09 17.4K
10:24 11.14 11.14 11.07 11.07 14.5K
10:25 11.08 11.08 11.08 11.08 5.8K
10:26 11.08 11.10 11.08 11.10 5.2K
10:27 11.09 11.11 11.07 11.07 7.5K
10:28 11.07 11.18 11.06 11.18 5.9K
10:29 11.18 11.18 11.18 11.18 0.2K
10:30 11.18 11.18 11.15 11.16 4.3K
10:31 11.16 11.19 11.16 11.17 3.0K
10:32 11.17 11.17 11.10 11.10 5.0K
10:33 11.10 11.10 11.06 11.08 2.1K
10:34 11.06 11.10 11.06 11.10 5.5K
10:35 11.10 11.12 11.10 11.10 3.4K
10:36 11.10 11.10 11.07 11.07 6.3K
10:37 11.07 11.08 11.07 11.07 3.6K
10:38 11.07 11.07 11.06 11.06 2.6K
10:39 11.06 11.07 11.06 11.07 1.7K
10:40 11.05 11.09 11.05 11.09 23.3K
10:41 11.09 11.09 11.05 11.05 6.3K
10:42 11.06 11.06 11.05 11.05 6.8K
10:43 11.06 11.06 11.05 11.06 8.4K
10:44 11.06 11.06 10.88 10.88 70.0K
10:45 10.81 10.81 10.58 10.58 71.6K
10:46 10.65 10.71 10.65 10.71 15.6K
10:47 10.71 10.71 10.60 10.61 10.0K
10:48 10.58 10.61 10.56 10.56 14.0K
10:49 10.54 10.54 10.40 10.42 31.8K
10:50 10.40 10.46 10.40 10.41 8.6K
10:51 10.37 10.43 10.37 10.41 13.7K
10:52 10.39 10.44 10.39 10.42 5.8K
10:53 10.42 10.53 10.42 10.53 5.7K
10:54 10.55 10.55 10.45 10.48 4.0K
10:55 10.44 10.44 10.36 10.36 14.4K
10:56 10.31 10.36 10.31 10.34 19.0K
10:57 10.34 10.39 10.29 10.29 6.9K
10:58 10.30 10.33 10.26 10.33 16.2K
10:59 10.32 10.39 10.32 10.39 9.9K
11:00 10.39 10.42 10.35 10.41 13.3K
11:01 10.40 10.46 10.40 10.46 4.1K
11:02 10.42 10.42 10.33 10.33 8.6K
11:03 10.33 10.33 10.28 10.28 4.9K
11:04 10.27 10.29 10.27 10.28 6.4K
11:05 10.26 10.30 10.26 10.27 8.1K
11:06 10.27 10.29 10.25 10.29 8.2K
11:07 10.26 10.28 10.25 10.25 5.2K
11:08 10.24 10.24 10.13 10.13 26.5K
11:09 10.10 10.10 10.04 10.04 25.9K
11:10 10.06 10.08 10.06 10.06 4.8K
11:11 10.06 10.09 10.05 10.06 17.0K
11:12 10.06 10.10 10.06 10.06 5.0K
11:13 10.06 10.09 10.06 10.07 11.2K
11:14 10.03 10.04 10.01 10.01 35.9K
11:15 10.06 10.07 10.06 10.07 3.4K
11:16 10.07 10.07 9.95 9.95 16.1K
11:17 9.95 10.00 9.92 10.00 13.2K
11:18 10.04 10.09 10.00 10.09 12.2K
11:19 10.01 10.02 10.01 10.01 12.5K
11:20 9.95 9.95 9.88 9.88 17.8K
11:21 9.86 9.86 9.81 9.81 29.8K
11:22 9.81 9.81 9.68 9.68 49.2K
11:23 9.72 9.86 9.72 9.86 13.1K
11:24 9.79 9.83 9.79 9.81 18.0K
11:25 9.81 9.86 9.81 9.84 7.7K
11:26 9.83 9.83 9.75 9.75 14.2K
11:27 9.75 9.75 9.70 9.70 11.7K
11:28 9.70 9.72 9.67 9.69 10.8K
11:29 9.68 9.74 9.66 9.74 9.5K
11:30 9.74 9.79 9.73 9.79 6.0K
11:31 9.76 9.76 9.70 9.73 3.6K
11:32 9.77 9.79 9.74 9.75 5.7K
11:33 9.60 9.62 9.59 9.59 13.3K
11:34 9.60 9.61 9.58 9.58 14.3K
11:35 9.56 9.56 9.40 9.49 41.7K
11:36 9.52 9.52 9.36 9.36 20.8K
11:37 9.36 9.46 9.36 9.46 24.3K
11:38 9.59 9.60 9.51 9.51 24.0K
11:39 9.58 9.61 9.56 9.59 10.9K
11:40 9.57 9.60 9.57 9.60 2.0K
11:41 9.58 9.58 9.51 9.51 9.5K
11:42 9.50 9.50 9.40 9.42 10.5K
11:43 9.40 9.42 9.40 9.40 13.6K
11:44 9.34 9.39 9.32 9.39 10.0K
11:45 9.35 9.35 9.31 9.33 10.0K
11:46 9.33 9.45 9.33 9.45 8.3K
11:47 9.45 9.45 9.37 9.42 9.5K
11:48 9.42 9.47 9.42 9.44 2.3K
11:49 9.44 9.44 9.38 9.38 1.9K
11:50 9.38 9.40 9.37 9.40 2.5K
11:51 9.40 9.40 9.40 9.40 0.2K
11:52 9.40 9.42 9.38 9.38 7.1K
11:53 9.38 9.38 9.36 9.36 4.4K
11:54 9.37 9.44 9.37 9.43 3.7K
11:55 9.40 9.40 9.37 9.37 1.5K
11:56 9.37 9.40 9.37 9.38 3.3K
11:57 9.37 9.44 9.37 9.37 9.3K
11:58 9.37 9.37 9.35 9.36 14.4K
11:59 9.28 9.28 9.27 9.27 13.7K
12:00 9.27 9.34 9.27 9.27 6.0K
12:01 9.26 9.31 9.26 9.31 10.2K
12:02 9.31 9.31 9.26 9.28 8.4K
12:03 9.30 9.36 9.29 9.36 4.3K
12:04 9.35 9.45 9.34 9.45 6.6K
12:05 9.49 9.53 9.44 9.44 11.4K
12:06 9.36 9.36 9.28 9.29 8.0K
12:07 9.30 9.30 9.29 9.30 5.8K
12:08 9.30 9.34 9.27 9.34 7.9K
12:09 9.31 9.35 9.31 9.35 1.4K
12:10 9.35 9.39 9.35 9.35 1.9K
12:11 9.36 9.38 9.35 9.35 4.0K
12:12 9.32 9.32 9.27 9.28 4.8K
12:13 9.28 9.30 9.27 9.27 8.2K
12:14 9.22 9.22 9.13 9.13 20.1K
12:15 9.13 9.13 9.06 9.06 15.5K
12:16 9.06 9.06 9.00 9.01 23.4K
12:17 9.01 9.01 9.00 9.00 34.4K
12:18 9.00 9.01 9.00 9.00 7.8K
12:19 9.01 9.01 9.00 9.01 9.4K
12:20 9.01 9.01 9.01 9.01 9.4K
12:21 9.00 9.05 9.00 9.05 54.8K
12:22 9.11 9.11 8.98 8.98 22.4K
12:23 8.85 8.92 8.80 8.80 29.5K
12:24 8.89 8.89 8.82 8.83 5.1K
12:25 8.82 8.91 8.81 8.91 10.3K
12:26 8.91 8.95 8.90 8.95 14.6K
12:27 8.95 9.03 8.95 9.03 2.2K
12:28 9.08 9.08 8.80 8.80 17.4K
12:29 8.77 8.81 8.77 8.81 4.6K
12:30 8.80 8.81 8.77 8.77 3.7K
12:31 8.76 8.77 8.75 8.76 22.4K
12:32 8.77 8.78 8.75 8.77 9.8K
12:33 8.77 8.77 8.74 8.76 7.4K
12:34 8.76 8.76 8.62 8.63 37.1K
12:35 8.66 8.67 8.60 8.60 12.0K
12:36 8.56 8.56 8.51 8.51 49.0K
12:37 8.54 8.57 8.53 8.54 13.5K
12:38 8.56 8.58 8.56 8.56 5.8K
12:39 8.56 8.56 8.52 8.56 11.5K
12:40 8.56 8.62 8.53 8.60 18.2K
12:41 8.62 8.68 8.61 8.68 20.8K
12:42 8.67 8.67 8.60 8.60 25.5K
12:43 8.60 8.62 8.60 8.60 8.7K
12:44 8.61 8.63 8.61 8.61 18.3K
12:45 8.61 8.64 8.61 8.64 37.2K
12:46 8.66 8.73 8.66 8.73 4.9K
12:47 8.73 8.74 8.60 8.60 15.4K
12:48 8.61 8.62 8.61 8.62 5.0K
12:49 8.62 8.66 8.61 8.66 2.5K
12:50 8.69 8.73 8.69 8.73 2.1K
12:51 8.73 8.77 8.72 8.72 3.8K
12:52 8.79 8.79 8.75 8.75 7.0K
12:53 8.81 8.82 8.79 8.80 7.9K
12:54 8.78 8.88 8.78 8.86 70.5K
12:55 8.86 8.86 8.80 8.80 8.8K
12:56 8.85 8.89 8.85 8.88 8.8K
12:57 8.91 8.91 8.82 8.83 10.2K
12:58 8.83 8.86 8.83 8.86 2.8K
12:59 8.86 8.90 8.86 8.88 7.3K
13:00 8.88 8.88 8.88 8.88 1.3K
13:01 8.75 8.77 8.75 8.77 11.1K
13:02 8.77 8.79 8.75 8.79 4.0K
13:03 8.79 8.79 8.78 8.78 6.0K
13:04 8.83 8.85 8.80 8.80 6.8K
13:05 8.80 8.82 8.80 8.82 4.6K
13:06 8.82 8.82 8.72 8.72 4.6K
13:07 8.72 8.73 8.72 8.73 1.0K
13:08 8.75 8.75 8.75 8.75 1.3K
13:09 8.74 8.74 8.73 8.73 1.2K
13:10 8.73 8.73 8.65 8.65 10.2K
13:11 8.66 8.71 8.66 8.71 2.3K
13:12 8.71 8.71 8.61 8.61 8.5K
13:13 8.62 8.66 8.62 8.65 5.6K
13:14 8.65 8.65 8.63 8.65 1.9K
13:15 8.62 8.65 8.61 8.65 3.8K
13:16 8.65 8.65 8.65 8.65 4.0K
13:17 8.65 8.67 8.65 8.67 2.6K
13:18 8.67 8.69 8.62 8.62 6.1K
13:19 8.66 8.66 8.64 8.64 0.8K
13:20 8.64 8.64 8.60 8.60 8.1K
13:21 8.61 8.62 8.61 8.61 2.1K
13:22 8.61 8.68 8.61 8.68 3.8K
13:23 8.68 8.68 8.63 8.63 3.6K
13:24 8.63 8.63 8.63 8.63 3.5K
13:25 8.63 8.74 8.61 8.61 13.0K
13:26 8.61 8.64 8.61 8.64 2.9K
13:27 8.60 8.61 8.60 8.61 1.8K
13:28 8.61 8.62 8.61 8.62 0.4K
13:29 8.62 8.62 8.60 8.60 9.6K
13:30 8.60 8.62 8.60 8.60 6.3K
13:31 8.60 8.60 8.60 8.60 1.8K
13:32 8.60 8.60 8.60 8.60 2.5K
13:33 8.60 8.60 8.55 8.56 5.0K
13:34 8.57 8.57 7.90 7.90 67.7K
13:35 8.01 8.33 8.01 8.30 27.6K
13:36 8.33 8.41 8.25 8.25 10.6K
13:37 8.34 8.37 8.32 8.37 10.8K
13:38 8.33 8.33 8.24 8.31 7.7K
13:39 8.33 8.33 8.24 8.27 4.0K
13:40 8.26 8.26 8.19 8.19 15.8K
13:41 8.19 8.20 8.16 8.20 11.1K
13:42 8.19 8.20 8.16 8.18 4.0K
13:43 8.19 8.19 8.17 8.19 8.7K
13:44 8.20 8.20 8.16 8.16 5.3K
13:45 8.20 8.20 8.16 8.20 9.5K
13:46 8.20 8.22 8.18 8.20 2.1K
13:47 8.20 8.21 8.16 8.18 6.6K
13:48 8.18 8.23 8.14 8.14 6.6K
13:49 8.20 8.20 8.20 8.20 1.6K
13:50 8.20 8.25 8.20 8.25 3.1K
13:51 8.25 8.28 8.25 8.28 2.5K
13:52 8.28 8.30 8.28 8.30 4.4K
13:53 8.30 8.36 8.30 8.34 3.3K
13:54 8.32 8.41 8.31 8.31 9.4K
13:55 8.30 8.36 8.30 8.36 6.2K
13:56 8.36 8.38 8.30 8.35 4.0K
13:57 8.35 8.40 8.30 8.30 3.2K
13:58 8.30 8.39 8.25 8.25 1.6K
13:59 8.26 8.26 8.25 8.25 1.5K
14:00 8.29 8.30 8.22 8.22 3.3K
14:01 8.22 8.29 8.22 8.29 0.4K
14:02 8.24 8.26 8.23 8.26 2.6K
14:03 8.22 8.29 8.22 8.27 4.5K
14:04 8.27 8.36 8.27 8.36 5.7K
14:05 8.37 8.37 8.37 8.37 2.8K
14:06 8.38 8.39 8.35 8.35 3.1K
14:07 8.35 8.37 8.35 8.37 1.7K
14:08 8.37 8.37 8.32 8.32 2.3K
14:09 8.32 8.32 8.25 8.28 4.0K
14:10 8.31 8.31 8.30 8.30 1.6K
14:11 8.30 8.33 8.30 8.32 2.0K
14:12 8.29 8.35 8.29 8.35 3.9K
14:13 8.38 8.38 8.35 8.35 6.5K
14:14 8.35 8.35 8.28 8.28 2.8K
14:15 8.26 8.31 8.26 8.26 4.0K
14:16 8.26 8.31 8.22 8.22 3.3K
14:17 8.24 8.24 8.20 8.20 4.3K
14:18 8.20 8.22 8.16 8.16 19.8K
14:19 8.11 8.17 8.11 8.17 21.1K
14:20 8.17 8.22 8.12 8.13 2.9K
14:21 8.13 8.18 8.13 8.13 1.3K
14:22 8.13 8.15 8.13 8.15 2.4K
14:23 8.19 8.19 8.10 8.10 7.0K
14:24 8.14 8.14 8.11 8.11 1.0K
14:25 8.16 8.16 8.14 8.14 1.5K
14:26 8.14 8.14 8.14 8.14 0.5K
14:27 8.16 8.16 8.10 8.13 1.9K
14:28 8.09 8.17 8.09 8.17 4.3K
14:29 8.09 8.10 8.07 8.07 5.1K
14:30 8.11 8.11 8.06 8.06 4.6K
14:31 8.06 8.06 8.05 8.05 4.3K
14:32 8.05 8.07 8.04 8.06 4.4K
14:33 8.06 8.10 8.06 8.10 1.5K
14:34 8.09 8.10 8.09 8.10 4.2K
14:35 8.10 8.11 8.09 8.09 0.6K
14:36 8.09 8.10 8.05 8.09 4.2K
14:37 8.09 8.10 8.09 8.10 6.5K
14:38 8.12 8.12 8.03 8.03 2.5K
14:39 8.03 8.07 8.03 8.07 7.3K
14:40 8.07 8.07 8.03 8.06 1.1K
14:41 8.03 8.03 8.03 8.03 1.9K
14:42 8.03 8.04 8.03 8.03 2.3K
14:43 8.05 8.05 8.04 8.04 1.7K
14:44 8.04 8.07 8.04 8.07 2.1K
14:45 8.07 8.10 8.03 8.04 5.0K
14:46 8.07 8.07 8.04 8.07 6.2K
14:47 8.04 8.04 8.04 8.04 5.5K
14:48 8.07 8.07 8.03 8.04 10.7K
14:49 8.04 8.05 8.03 8.05 2.3K
14:50 8.04 8.04 8.04 8.04 3.6K
14:51 8.02 8.02 8.00 8.00 9.1K
14:52 7.99 7.99 7.94 7.98 12.4K
14:53 7.98 7.98 7.93 7.94 6.8K
14:54 7.94 7.95 7.90 7.93 4.8K
14:55 7.97 7.97 7.90 7.91 4.4K
14:56 7.90 7.90 7.85 7.85 5.5K
14:57 7.85 7.85 7.77 7.80 14.1K
14:58 7.83 7.84 7.79 7.79 2.8K
14:59 7.81 7.84 7.81 7.84 1.6K
15:00 7.93 7.96 7.90 7.93 12.1K
15:01 8.00 8.09 7.99 8.09 7.5K
15:02 8.01 8.19 8.01 8.19 18.5K
15:03 8.20 8.25 8.20 8.25 4.5K
15:04 8.25 8.25 8.16 8.22 6.8K
15:05 8.08 8.08 8.01 8.01 7.6K
15:06 8.10 8.16 8.07 8.07 2.0K
15:07 8.07 8.15 7.94 7.94 5.9K
15:08 7.94 8.02 7.94 8.00 3.5K
15:09 8.00 8.03 8.00 8.03 1.1K
15:10 7.95 7.95 7.94 7.94 2.7K
15:11 7.94 7.99 7.94 7.95 3.2K
15:12 7.95 8.02 7.95 7.95 1.5K
15:13 7.94 7.94 7.94 7.94 2.7K
15:14 7.96 8.00 7.95 8.00 5.9K
15:15 8.00 8.02 8.00 8.02 0.8K
15:16 8.05 8.05 7.96 7.97 6.0K
15:17 8.01 8.11 7.98 8.11 9.3K
15:18 8.05 8.07 8.05 8.07 1.5K
15:19 8.06 8.08 8.02 8.05 4.6K
15:20 8.05 8.08 8.00 8.08 1.9K
15:21 7.98 7.98 7.94 7.94 3.4K
15:22 7.94 7.94 7.90 7.94 6.0K
15:23 7.94 8.05 7.94 8.01 3.9K
15:24 7.98 7.99 7.98 7.98 4.3K
15:25 7.98 8.00 7.95 7.95 15.9K
15:26 7.95 7.95 7.95 7.95 2.6K
15:27 7.94 7.95 7.90 7.90 7.6K
15:28 7.90 7.95 7.90 7.95 0.4K
15:29 7.93 8.05 7.93 8.02 17.7K
15:30 8.04 8.09 7.99 8.09 4.7K
15:31 8.09 8.10 7.98 7.98 1.4K
15:32 7.98 8.10 7.98 8.08 3.9K
15:33 8.06 8.10 8.06 8.09 3.5K
15:34 8.10 8.11 8.09 8.11 5.9K
15:35 8.11 8.13 8.05 8.13 6.0K
15:36 8.13 8.13 8.00 8.00 5.2K
15:37 8.00 8.07 8.00 8.02 3.5K
15:38 8.12 8.12 8.02 8.02 1.8K
15:39 8.02 8.08 8.01 8.08 8.0K
15:40 8.08 8.11 8.01 8.06 18.7K
15:41 8.01 8.08 8.01 8.08 4.7K
15:42 8.08 8.08 8.01 8.01 9.8K
15:43 8.08 8.08 8.01 8.01 7.0K
15:44 8.01 8.03 8.01 8.02 3.7K
15:45 8.01 8.09 8.00 8.00 11.1K
15:46 8.00 8.05 8.00 8.05 3.9K
15:47 8.05 8.05 8.01 8.02 5.7K
15:48 8.02 8.05 7.97 7.97 19.4K
15:49 7.97 8.01 7.96 8.01 5.3K
15:50 8.01 8.01 7.94 7.94 6.1K
15:51 7.97 7.97 7.92 7.92 5.8K
15:52 7.96 8.00 7.96 7.97 4.0K
15:53 7.96 8.03 7.96 8.00 15.1K
15:54 8.05 8.05 7.99 7.99 3.7K
15:55 7.98 8.03 7.98 8.01 11.4K
15:56 8.01 8.01 7.93 7.99 5.3K
15:57 7.99 8.09 7.97 8.09 13.8K
15:58 8.06 8.13 8.06 8.07 5.7K
15:59 8.08 8.19 8.07 8.17 17.2K
16:00 8.26 8.53 8.24 8.34 115.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible