MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
9.23
-0.44 (-4.55%)
At close: Oct 28, 2025, 4:00 PM EDT
9.23
0.00 (0.00%)
After-hours: Oct 28, 2025, 6:48 PM EDT

MicroAlgo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20259.529.559.209.19--4.96%95,853
Oct 27, 20259.629.999.509.679.673.09%172,790
Oct 24, 20259.549.889.269.389.38-1.88%203,446
Oct 23, 20258.999.708.879.569.567.54%206,920
Oct 22, 20259.319.318.678.898.89-7.59%266,804
Oct 21, 20259.439.749.219.629.622.01%173,303
Oct 20, 20259.409.559.249.439.432.28%122,157
Oct 17, 20259.499.499.209.229.22-3.05%190,973
Oct 16, 202510.0510.359.469.519.51-6.21%200,696
Oct 15, 202510.5010.759.9010.1410.14-3.34%197,173
Oct 14, 202510.3310.679.9210.4910.49-1.32%211,696
Oct 13, 20259.6010.649.6010.6310.6311.66%297,385
Oct 10, 202510.2010.409.509.529.52-6.94%356,143
Oct 9, 202510.3010.4710.1010.2310.23-2.20%222,552
Oct 8, 202510.7010.9110.4110.4610.46-4.21%194,833
Oct 7, 202511.0611.4710.5110.9210.92-0.46%319,669
Oct 6, 202510.5011.2010.4010.9710.976.09%342,484
Oct 3, 202510.3510.7410.0510.3410.34-0.39%328,021
Oct 2, 20259.7910.409.6810.3810.386.90%230,792
Oct 1, 20259.169.719.069.719.716.12%299,259
Sep 30, 202510.1810.209.029.159.15-10.47%549,342
Sep 29, 202510.3511.3310.1710.2210.22-2.01%471,319
Sep 26, 202510.3210.6010.1110.4310.43-0.48%196,285
Sep 25, 202510.5310.6510.0610.4810.48-4.03%284,169
Sep 24, 202511.3611.7510.7910.9210.92-4.63%426,076
Sep 23, 202511.0412.5011.0311.4511.457.82%1,073,993
Sep 22, 202510.5110.8510.0010.6210.62-2.03%431,301
Sep 19, 202511.6612.3010.6610.8410.84-10.49%978,292
Sep 18, 202512.5513.6011.7712.1112.115.76%2,372,561
Sep 17, 202510.1613.4510.0611.4511.4514.39%3,491,315
Sep 16, 20259.1010.809.0410.0110.019.52%1,349,814
Sep 15, 20258.889.168.749.149.142.93%203,951
Sep 12, 20258.809.078.578.888.881.25%222,202
Sep 11, 20258.298.828.258.778.774.78%251,694
Sep 10, 20258.659.668.348.378.37-1.99%520,807
Sep 9, 20258.448.758.288.548.54-0.93%179,402
Sep 8, 20258.098.798.068.628.626.55%288,074
Sep 5, 20258.038.107.828.098.091.00%270,825
Sep 4, 20258.498.527.968.018.01-5.76%371,913
Sep 3, 20258.718.978.458.508.50-3.74%205,230
Sep 2, 20258.658.898.638.838.831.61%193,923
Aug 29, 20259.009.038.698.698.69-4.30%173,473
Aug 28, 20258.869.088.769.089.083.30%199,831
Aug 27, 20258.459.468.418.798.793.53%511,411
Aug 26, 20258.779.068.318.498.49-2.41%284,848
Aug 25, 20259.059.508.668.708.70-4.08%331,699
Aug 22, 20258.519.088.509.079.074.73%231,845
Aug 21, 20258.398.798.178.668.664.97%265,325
Aug 20, 20258.308.568.138.258.25-0.60%264,529
Aug 19, 20258.929.318.308.308.30-6.53%415,031