MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
9.26
-0.57 (-5.80%)
At close: Apr 23, 2025, 4:00 PM
9.20
-0.06 (-0.65%)
After-hours: Apr 23, 2025, 6:47 PM EDT

MicroAlgo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20259.8011.358.809.269.26-5.80%8,768,160
Apr 22, 202512.0412.109.659.839.83-17.12%11,104,162
Apr 21, 20259.1916.508.7311.8611.8674.93%77,481,561
Apr 17, 20258.288.866.426.786.78-18.71%3,754,641
Apr 16, 202511.7211.737.758.348.34-31.13%4,121,840
Apr 15, 202511.1513.6010.4112.1112.111.30%3,082,944
Apr 14, 202514.5514.7511.6011.9611.96-14.67%2,479,664
Apr 11, 202516.1316.1313.8714.0114.01-11.94%2,229,535
Apr 10, 202518.7019.4815.5015.9115.91-12.96%2,312,527
Apr 9, 202519.1419.7017.2518.2818.28-2.82%1,798,031
Apr 8, 202520.5023.4018.0018.8118.81-9.00%4,931,439
Apr 7, 202518.9521.7018.1020.6720.6711.37%4,687,515
Apr 4, 202517.3422.9016.0018.5618.560.60%11,382,632
Apr 3, 202515.5120.8015.4018.4518.452.50%9,759,403
Apr 2, 202519.4620.8817.3118.0018.00-20.35%7,806,489
Apr 1, 202532.2232.4017.2222.6022.60-6.80%26,047,780
Mar 31, 202518.6030.1018.3924.2524.2539.77%50,662,484
Mar 28, 202516.2220.0014.8717.3517.358.85%42,778,471
Mar 27, 202511.2820.7410.9015.9415.9434.40%76,550,442
Mar 26, 202512.7613.8810.6511.8611.86-0.59%30,901,452
Mar 25, 202511.3519.699.0011.9311.93-14.72%77,799,824
Mar 24, 20254.0215.343.8313.9913.99455.16%297,969,940
Mar 21, 20253.113.132.072.522.52-19.23%4,722,144
Mar 20, 20253.453.503.023.123.12-12.61%2,115,767
Mar 19, 20253.703.753.463.573.57-2.46%1,676,869
Mar 18, 20254.024.203.643.663.66-7.81%2,314,259
Mar 17, 20254.004.433.943.973.97-2.22%2,469,955
Mar 14, 20254.274.603.814.064.062.27%6,753,605
Mar 13, 20253.904.463.873.973.970.25%3,099,793
Mar 12, 20254.044.353.753.963.96-1.00%2,358,161
Mar 11, 20254.254.623.854.004.008.11%13,520,233
Mar 10, 20254.084.103.573.703.70-8.98%1,038,542
Mar 7, 20254.404.804.024.074.07-8.86%1,848,288
Mar 6, 20254.664.884.314.464.46-8.98%1,948,793
Mar 5, 20254.055.454.034.904.9018.07%9,929,958
Mar 4, 20253.364.423.364.154.158.07%3,841,790
Mar 3, 20254.114.183.713.843.84-7.91%3,299,592
Feb 28, 20254.574.744.114.174.17-3.70%4,178,449
Feb 27, 20254.465.744.054.334.33-0.69%23,203,631
Feb 26, 20254.535.094.304.364.36-4.18%10,595,953
Feb 25, 20253.905.303.854.554.55-0.22%23,941,724
Feb 24, 20257.507.574.004.564.56-28.30%55,378,683
Feb 21, 20253.1311.712.656.366.36453.04%526,636,557
Feb 20, 20251.211.241.111.151.15-4.96%28,039,255
Feb 19, 20251.271.291.211.211.21-5.47%1,141,767
Feb 18, 20251.261.341.251.281.281.59%1,196,262
Feb 14, 20251.301.321.241.261.26-2.33%1,058,894
Feb 13, 20251.241.301.211.291.295.74%1,722,144
Feb 12, 20251.201.301.191.221.22-0.81%1,392,345
Feb 11, 20251.331.341.221.231.23-7.52%1,701,912