MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
1.205
-0.075 (-5.86%)
Jun 4, 2025, 1:28 PM - Market open
MicroAlgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 1.27 | 1.28 | 1.18 | 1.20 | - | -6.25% | 21,990,151 |
| Jun 3, 2025 | 1.34 | 1.43 | 1.25 | 1.28 | 1.28 | -5.19% | 38,615,766 |
| Jun 2, 2025 | 1.44 | 1.45 | 1.25 | 1.35 | 1.35 | -7.53% | 32,547,762 |
| May 30, 2025 | 1.55 | 1.67 | 1.40 | 1.46 | 1.46 | -8.18% | 35,816,490 |
| May 29, 2025 | 1.49 | 1.75 | 1.38 | 1.59 | 1.59 | 8.90% | 53,076,364 |
| May 28, 2025 | 1.53 | 1.64 | 1.38 | 1.46 | 1.46 | -5.19% | 39,549,958 |
| May 27, 2025 | 1.93 | 2.05 | 1.48 | 1.54 | 1.54 | -16.76% | 52,944,116 |
| May 23, 2025 | 2.34 | 2.63 | 1.71 | 1.85 | 1.85 | -14.75% | 117,525,728 |
| May 22, 2025 | 1.70 | 2.17 | 1.65 | 2.17 | 2.17 | 38.22% | 100,637,008 |
| May 21, 2025 | 1.23 | 1.65 | 1.21 | 1.57 | 1.57 | 23.62% | 56,359,894 |
| May 20, 2025 | 1.57 | 1.67 | 1.17 | 1.27 | 1.27 | -5.22% | 71,597,644 |
| May 19, 2025 | 1.57 | 1.64 | 1.30 | 1.34 | 1.34 | -18.79% | 31,975,273 |
| May 16, 2025 | 1.79 | 1.85 | 1.45 | 1.65 | 1.65 | -8.08% | 30,628,924 |
| May 15, 2025 | 2.05 | 2.24 | 1.68 | 1.80 | 1.80 | -14.52% | 26,445,067 |
| May 14, 2025 | 2.49 | 2.50 | 1.94 | 2.10 | 2.10 | -13.58% | 27,665,770 |
| May 13, 2025 | 3.34 | 3.45 | 2.29 | 2.43 | 2.43 | -22.36% | 36,475,151 |
| May 12, 2025 | 2.36 | 3.48 | 2.35 | 3.13 | 3.13 | 33.76% | 46,392,025 |
| May 9, 2025 | 2.47 | 2.48 | 2.16 | 2.34 | 2.34 | -7.14% | 14,308,740 |
| May 8, 2025 | 2.56 | 3.07 | 2.31 | 2.52 | 2.52 | 3.28% | 40,405,891 |
| May 7, 2025 | 3.90 | 3.90 | 2.21 | 2.44 | 2.44 | -30.68% | 39,400,183 |
| May 6, 2025 | 3.70 | 3.79 | 3.45 | 3.52 | 3.52 | -11.56% | 5,625,279 |
| May 5, 2025 | 4.31 | 4.35 | 3.70 | 3.98 | 3.98 | -9.13% | 7,609,604 |
| May 2, 2025 | 5.09 | 5.19 | 4.18 | 4.38 | 4.38 | -10.06% | 10,163,138 |
| May 1, 2025 | 5.31 | 5.70 | 4.61 | 4.87 | 4.87 | -9.48% | 8,114,568 |
| Apr 30, 2025 | 5.75 | 5.93 | 5.00 | 5.38 | 5.38 | -11.07% | 8,407,826 |
| Apr 29, 2025 | 7.37 | 7.41 | 5.84 | 6.05 | 6.05 | -14.91% | 10,531,163 |
| Apr 28, 2025 | 10.42 | 10.65 | 7.00 | 7.11 | 7.11 | -10.23% | 26,377,288 |
| Apr 25, 2025 | 8.39 | 8.51 | 7.68 | 7.92 | 7.92 | -8.86% | 3,488,396 |
| Apr 24, 2025 | 9.81 | 9.87 | 8.45 | 8.69 | 8.69 | -6.16% | 5,931,949 |
| Apr 23, 2025 | 9.80 | 11.35 | 8.80 | 9.26 | 9.26 | -5.80% | 8,832,168 |
| Apr 22, 2025 | 12.04 | 12.10 | 9.65 | 9.83 | 9.83 | -17.12% | 11,104,162 |
| Apr 21, 2025 | 9.19 | 16.50 | 8.73 | 11.86 | 11.86 | 74.93% | 77,481,561 |
| Apr 17, 2025 | 8.28 | 8.86 | 6.42 | 6.78 | 6.78 | -18.71% | 3,754,641 |
| Apr 16, 2025 | 11.72 | 11.73 | 7.75 | 8.34 | 8.34 | -31.13% | 4,121,840 |
| Apr 15, 2025 | 11.15 | 13.60 | 10.41 | 12.11 | 12.11 | 1.30% | 3,082,944 |
| Apr 14, 2025 | 14.55 | 14.75 | 11.60 | 11.96 | 11.96 | -14.67% | 2,479,664 |
| Apr 11, 2025 | 16.13 | 16.13 | 13.87 | 14.01 | 14.01 | -11.94% | 2,229,535 |
| Apr 10, 2025 | 18.70 | 19.48 | 15.50 | 15.91 | 15.91 | -12.96% | 2,312,527 |
| Apr 9, 2025 | 19.14 | 19.70 | 17.25 | 18.28 | 18.28 | -2.82% | 1,798,031 |
| Apr 8, 2025 | 20.50 | 23.40 | 18.00 | 18.81 | 18.81 | -9.00% | 4,931,439 |
| Apr 7, 2025 | 18.95 | 21.70 | 18.10 | 20.67 | 20.67 | 11.37% | 4,687,515 |
| Apr 4, 2025 | 17.34 | 22.90 | 16.00 | 18.56 | 18.56 | 0.60% | 11,382,632 |
| Apr 3, 2025 | 15.51 | 20.80 | 15.40 | 18.45 | 18.45 | 2.50% | 9,759,403 |
| Apr 2, 2025 | 19.46 | 20.88 | 17.31 | 18.00 | 18.00 | -20.35% | 7,806,489 |
| Apr 1, 2025 | 32.22 | 32.40 | 17.22 | 22.60 | 22.60 | -6.80% | 26,047,780 |
| Mar 31, 2025 | 18.60 | 30.10 | 18.39 | 24.25 | 24.25 | 39.77% | 50,662,484 |
| 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 |