MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
14.12
-0.54 (-3.68%)
Jul 21, 2025, 1:44 PM - Market open
MicroAlgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 14.74 | 15.36 | 13.09 | 14.20 | - | -3.14% | 934,926 |
| Jul 18, 2025 | 16.20 | 16.53 | 13.70 | 14.66 | 14.66 | -17.57% | 1,084,474 |
| Jul 17, 2025 | 18.30 | 18.97 | 17.49 | 17.78 | 17.78 | -8.52% | 983,748 |
| Jul 16, 2025 | 19.92 | 20.16 | 18.90 | 19.44 | 19.44 | -2.42% | 466,934 |
| Jul 15, 2025 | 19.50 | 20.68 | 18.00 | 19.92 | 19.92 | -0.88% | 510,844 |
| Jul 14, 2025 | 21.17 | 21.18 | 18.84 | 20.10 | 20.10 | -10.04% | 714,969 |
| Jul 11, 2025 | 22.50 | 22.98 | 21.41 | 22.34 | 22.34 | 3.70% | 511,819 |
| Jul 10, 2025 | 26.10 | 26.40 | 20.70 | 21.55 | 21.55 | -6.73% | 1,623,779 |
| Jul 9, 2025 | 19.05 | 25.44 | 18.72 | 23.10 | 23.10 | 25.73% | 4,285,938 |
| Jul 8, 2025 | 17.40 | 19.54 | 17.40 | 18.37 | 18.37 | 0.43% | 414,110 |
| Jul 7, 2025 | 20.95 | 22.20 | 17.84 | 18.29 | 18.29 | -10.59% | 957,417 |
| Jul 3, 2025 | 21.06 | 21.90 | 18.98 | 20.46 | 20.46 | 10.00% | 1,603,463 |
| Jul 2, 2025 | 15.90 | 22.57 | 15.45 | 18.60 | 18.60 | 17.94% | 5,245,054 |
| Jul 1, 2025 | 15.20 | 16.50 | 15.03 | 15.77 | 15.77 | 3.26% | 463,923 |
| Jun 30, 2025 | 16.50 | 16.73 | 15.08 | 15.27 | 15.27 | -9.19% | 495,280 |
| Jun 27, 2025 | 17.45 | 18.45 | 16.50 | 16.82 | 16.82 | -5.06% | 517,987 |
| Jun 26, 2025 | 18.09 | 18.30 | 17.65 | 17.72 | 17.72 | -3.45% | 317,071 |
| Jun 25, 2025 | 17.69 | 19.35 | 17.14 | 18.35 | 18.35 | 5.43% | 695,603 |
| Jun 24, 2025 | 19.75 | 19.95 | 16.80 | 17.40 | 17.40 | -10.23% | 926,221 |
| Jun 23, 2025 | 21.29 | 21.29 | 19.05 | 19.39 | 19.39 | -8.99% | 530,988 |
| Jun 20, 2025 | 21.04 | 22.29 | 20.48 | 21.30 | 21.30 | -1.39% | 684,522 |
| Jun 18, 2025 | 21.00 | 22.42 | 20.13 | 21.60 | 21.60 | 9.09% | 921,916 |
| Jun 17, 2025 | 18.26 | 24.00 | 16.88 | 19.80 | 19.80 | 4.20% | 2,858,723 |
| Jun 16, 2025 | 22.63 | 23.40 | 18.00 | 19.00 | 19.00 | -26.36% | 3,015,184 |
| Jun 13, 2025 | 28.13 | 29.28 | 25.50 | 25.80 | 25.80 | -21.81% | 2,098,071 |
| Jun 12, 2025 | 33.45 | 34.80 | 32.70 | 33.00 | 33.00 | -4.35% | 373,828 |
| Jun 11, 2025 | 33.60 | 37.20 | 31.20 | 34.50 | 34.50 | 3.60% | 1,256,221 |
| Jun 10, 2025 | 31.80 | 33.60 | 28.80 | 33.30 | 33.30 | 2.78% | 1,392,565 |
| Jun 9, 2025 | 34.50 | 36.60 | 31.80 | 32.40 | 32.40 | -6.09% | 1,200,246 |
| Jun 6, 2025 | 35.70 | 37.50 | 33.60 | 34.50 | 34.50 | -8.00% | 1,055,912 |
| Jun 5, 2025 | 35.85 | 39.00 | 33.60 | 37.50 | 37.50 | 3.31% | 1,352,970 |
| Jun 4, 2025 | 37.95 | 38.40 | 35.40 | 36.30 | 36.30 | -5.47% | 1,131,625 |
| Jun 3, 2025 | 40.20 | 42.90 | 37.50 | 38.40 | 38.40 | -5.19% | 1,287,192 |
| Jun 2, 2025 | 43.05 | 43.50 | 37.50 | 40.50 | 40.50 | -7.53% | 1,084,925 |
| May 30, 2025 | 46.35 | 49.95 | 42.00 | 43.80 | 43.80 | -8.18% | 1,193,882 |
| May 29, 2025 | 44.70 | 52.50 | 41.40 | 47.70 | 47.70 | 8.90% | 1,769,212 |
| May 28, 2025 | 45.90 | 49.20 | 41.40 | 43.80 | 43.80 | -5.19% | 1,318,331 |
| May 27, 2025 | 57.90 | 61.50 | 44.40 | 46.20 | 46.20 | -16.76% | 1,764,803 |
| May 23, 2025 | 70.20 | 78.90 | 51.30 | 55.50 | 55.50 | -14.75% | 3,917,524 |
| May 22, 2025 | 51.00 | 65.10 | 49.50 | 65.10 | 65.10 | 38.22% | 3,354,566 |
| May 21, 2025 | 36.75 | 49.50 | 36.30 | 47.10 | 47.10 | 23.62% | 1,878,663 |
| May 20, 2025 | 46.95 | 50.10 | 35.10 | 38.10 | 38.10 | -5.22% | 2,386,588 |
| May 19, 2025 | 46.95 | 49.20 | 39.00 | 40.20 | 40.20 | -18.79% | 1,065,842 |
| May 16, 2025 | 53.70 | 55.50 | 43.50 | 49.50 | 49.50 | -8.08% | 1,020,964 |
| May 15, 2025 | 61.50 | 67.20 | 50.40 | 53.85 | 53.85 | -14.52% | 881,502 |
| May 14, 2025 | 74.70 | 75.00 | 58.20 | 63.00 | 63.00 | -13.58% | 922,192 |
| May 13, 2025 | 100.20 | 103.50 | 68.70 | 72.90 | 72.90 | -22.36% | 1,215,838 |
| May 12, 2025 | 70.80 | 104.40 | 70.50 | 93.90 | 93.90 | 33.76% | 1,546,400 |
| May 9, 2025 | 74.10 | 74.40 | 64.80 | 70.20 | 70.20 | -7.14% | 476,957 |
| May 8, 2025 | 76.65 | 92.10 | 69.30 | 75.60 | 75.60 | 3.28% | 1,346,863 |