MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
17.35
+1.41 (8.85%)
At close: Mar 28, 2025, 4:00 PM
17.19
-0.16 (-0.92%)
After-hours: Mar 28, 2025, 7:59 PM EDT
MicroAlgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.22 | 20.00 | 14.87 | 17.35 | 17.35 | 8.85% | 42,778,471 |
| Mar 27, 2025 | 11.28 | 20.74 | 10.90 | 15.94 | 15.94 | 34.40% | 76,550,442 |
| Mar 26, 2025 | 12.76 | 13.88 | 10.65 | 11.86 | 11.86 | -0.59% | 30,901,452 |
| Mar 25, 2025 | 11.35 | 19.69 | 9.00 | 11.93 | 11.93 | -14.72% | 77,799,824 |
| Mar 24, 2025 | 4.02 | 15.34 | 3.83 | 13.99 | 13.99 | 455.16% | 297,969,940 |
| Mar 21, 2025 | 3.11 | 3.13 | 2.07 | 2.52 | 2.52 | -19.23% | 4,722,144 |
| Mar 20, 2025 | 3.45 | 3.50 | 3.02 | 3.12 | 3.12 | -12.61% | 2,115,767 |
| Mar 19, 2025 | 3.70 | 3.75 | 3.46 | 3.57 | 3.57 | -2.46% | 1,676,869 |
| Mar 18, 2025 | 4.02 | 4.20 | 3.64 | 3.66 | 3.66 | -7.81% | 2,314,259 |
| Mar 17, 2025 | 4.00 | 4.43 | 3.94 | 3.97 | 3.97 | -2.22% | 2,469,955 |
| Mar 14, 2025 | 4.27 | 4.60 | 3.81 | 4.06 | 4.06 | 2.27% | 6,753,605 |
| Mar 13, 2025 | 3.90 | 4.46 | 3.87 | 3.97 | 3.97 | 0.25% | 3,099,793 |
| Mar 12, 2025 | 4.04 | 4.35 | 3.75 | 3.96 | 3.96 | -1.00% | 2,358,161 |
| Mar 11, 2025 | 4.25 | 4.62 | 3.85 | 4.00 | 4.00 | 8.11% | 13,520,233 |
| Mar 10, 2025 | 4.08 | 4.10 | 3.57 | 3.70 | 3.70 | -8.98% | 1,038,542 |
| Mar 7, 2025 | 4.40 | 4.80 | 4.02 | 4.07 | 4.07 | -8.86% | 1,848,288 |
| Mar 6, 2025 | 4.66 | 4.88 | 4.31 | 4.46 | 4.46 | -8.98% | 1,948,793 |
| Mar 5, 2025 | 4.05 | 5.45 | 4.03 | 4.90 | 4.90 | 18.07% | 9,929,958 |
| Mar 4, 2025 | 3.36 | 4.42 | 3.36 | 4.15 | 4.15 | 8.07% | 3,841,790 |
| Mar 3, 2025 | 4.11 | 4.18 | 3.71 | 3.84 | 3.84 | -7.91% | 3,299,592 |
| Feb 28, 2025 | 4.57 | 4.74 | 4.11 | 4.17 | 4.17 | -3.70% | 4,178,449 |
| Feb 27, 2025 | 4.46 | 5.74 | 4.05 | 4.33 | 4.33 | -0.69% | 23,203,631 |
| Feb 26, 2025 | 4.53 | 5.09 | 4.30 | 4.36 | 4.36 | -4.18% | 10,595,953 |
| Feb 25, 2025 | 3.90 | 5.30 | 3.85 | 4.55 | 4.55 | -0.22% | 23,941,724 |
| Feb 24, 2025 | 7.50 | 7.57 | 4.00 | 4.56 | 4.56 | -28.30% | 55,378,683 |
| Feb 21, 2025 | 3.13 | 11.71 | 2.65 | 6.36 | 6.36 | 453.04% | 526,636,557 |
| Feb 20, 2025 | 1.21 | 1.24 | 1.11 | 1.15 | 1.15 | -4.96% | 28,039,255 |
| Feb 19, 2025 | 1.27 | 1.29 | 1.21 | 1.21 | 1.21 | -5.47% | 1,141,767 |
| Feb 18, 2025 | 1.26 | 1.34 | 1.25 | 1.28 | 1.28 | 1.59% | 1,196,262 |
| Feb 14, 2025 | 1.30 | 1.32 | 1.24 | 1.26 | 1.26 | -2.33% | 1,058,894 |
| Feb 13, 2025 | 1.24 | 1.30 | 1.21 | 1.29 | 1.29 | 5.74% | 1,722,144 |
| Feb 12, 2025 | 1.20 | 1.30 | 1.19 | 1.22 | 1.22 | -0.81% | 1,392,345 |
| Feb 11, 2025 | 1.33 | 1.34 | 1.22 | 1.23 | 1.23 | -7.52% | 1,701,912 |
| Feb 10, 2025 | 1.40 | 1.45 | 1.32 | 1.33 | 1.33 | -3.62% | 1,976,367 |
| Feb 7, 2025 | 1.45 | 1.49 | 1.38 | 1.38 | 1.38 | -5.48% | 1,456,923 |
| Feb 6, 2025 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | -3.95% | 1,099,749 |
| Feb 5, 2025 | 1.55 | 1.59 | 1.48 | 1.52 | 1.52 | -3.80% | 1,150,094 |
| Feb 4, 2025 | 1.45 | 1.74 | 1.45 | 1.58 | 1.58 | 8.22% | 2,878,562 |
| Feb 3, 2025 | 1.49 | 1.50 | 1.39 | 1.46 | 1.46 | -5.81% | 1,733,453 |
| Jan 31, 2025 | 1.59 | 1.63 | 1.54 | 1.55 | 1.55 | -1.90% | 1,348,560 |
| Jan 30, 2025 | 1.70 | 1.74 | 1.53 | 1.58 | 1.58 | -9.20% | 2,047,566 |
| Jan 29, 2025 | 1.75 | 1.91 | 1.73 | 1.74 | 1.74 | -10.31% | 2,802,736 |
| Jan 28, 2025 | 1.85 | 2.03 | 1.70 | 1.94 | 1.94 | 6.01% | 5,530,964 |
| Jan 27, 2025 | 2.26 | 2.41 | 1.73 | 1.83 | 1.83 | 20.39% | 71,274,067 |
| Jan 24, 2025 | 1.49 | 1.57 | 1.47 | 1.52 | 1.52 | 2.70% | 1,371,335 |
| Jan 23, 2025 | 1.58 | 1.60 | 1.44 | 1.48 | 1.48 | -7.50% | 1,416,300 |
| Jan 22, 2025 | 1.57 | 1.68 | 1.55 | 1.60 | 1.60 | 1.27% | 1,280,453 |
| Jan 21, 2025 | 1.69 | 1.70 | 1.56 | 1.58 | 1.58 | -7.60% | 1,508,495 |
| Jan 17, 2025 | 1.69 | 1.78 | 1.65 | 1.71 | 1.71 | 0.59% | 1,870,007 |
| Jan 16, 2025 | 1.77 | 1.89 | 1.67 | 1.70 | 1.70 | -3.41% | 2,816,724 |