MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
6.36
+5.21 (453.04%)
At close: Feb 21, 2025, 4:00 PM
5.50
-0.86 (-13.52%)
After-hours: Feb 21, 2025, 7:59 PM EST
MicroAlgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.13 | 11.71 | 2.65 | 6.36 | - | 453.04% | 526,636,557 |
| Feb 20, 2025 | 1.21 | 1.24 | 1.11 | 1.15 | - | -4.96% | 28,039,255 |
| Feb 19, 2025 | 1.27 | 1.29 | 1.21 | 1.21 | - | -5.47% | 1,141,767 |
| Feb 18, 2025 | 1.26 | 1.34 | 1.25 | 1.28 | - | 1.59% | 1,196,262 |
| Feb 14, 2025 | 1.30 | 1.32 | 1.24 | 1.26 | - | -2.33% | 1,058,894 |
| Feb 13, 2025 | 1.24 | 1.30 | 1.21 | 1.29 | - | 5.74% | 1,722,144 |
| Feb 12, 2025 | 1.20 | 1.30 | 1.19 | 1.22 | - | -0.81% | 1,392,345 |
| Feb 11, 2025 | 1.33 | 1.34 | 1.22 | 1.23 | - | -7.52% | 1,701,912 |
| Feb 10, 2025 | 1.40 | 1.45 | 1.32 | 1.33 | - | -3.62% | 1,976,367 |
| Feb 7, 2025 | 1.45 | 1.49 | 1.38 | 1.38 | - | -5.48% | 1,456,923 |
| Feb 6, 2025 | 1.50 | 1.52 | 1.45 | 1.46 | - | -3.95% | 1,099,749 |
| Feb 5, 2025 | 1.55 | 1.59 | 1.48 | 1.52 | - | -3.80% | 1,150,094 |
| Feb 4, 2025 | 1.45 | 1.74 | 1.45 | 1.58 | - | 8.22% | 2,878,562 |
| Feb 3, 2025 | 1.49 | 1.50 | 1.39 | 1.46 | - | -5.81% | 1,733,453 |
| Jan 31, 2025 | 1.59 | 1.63 | 1.54 | 1.55 | - | -1.90% | 1,348,560 |
| Jan 30, 2025 | 1.70 | 1.74 | 1.53 | 1.58 | - | -9.20% | 2,047,566 |
| Jan 29, 2025 | 1.75 | 1.91 | 1.73 | 1.74 | - | -10.31% | 2,802,736 |
| Jan 28, 2025 | 1.85 | 2.03 | 1.70 | 1.94 | - | 6.01% | 5,530,964 |
| Jan 27, 2025 | 2.26 | 2.41 | 1.73 | 1.83 | - | 20.39% | 71,274,067 |
| Jan 24, 2025 | 1.49 | 1.57 | 1.47 | 1.52 | - | 2.70% | 1,371,335 |
| Jan 23, 2025 | 1.58 | 1.60 | 1.44 | 1.48 | - | -7.50% | 1,416,300 |
| Jan 22, 2025 | 1.57 | 1.68 | 1.55 | 1.60 | - | 1.27% | 1,280,453 |
| Jan 21, 2025 | 1.69 | 1.70 | 1.56 | 1.58 | - | -7.60% | 1,508,495 |
| Jan 17, 2025 | 1.69 | 1.78 | 1.65 | 1.71 | - | 0.59% | 1,870,007 |
| Jan 16, 2025 | 1.77 | 1.89 | 1.67 | 1.70 | - | -3.41% | 2,816,724 |
| Jan 15, 2025 | 1.85 | 1.92 | 1.75 | 1.76 | - | -3.83% | 1,597,726 |
| Jan 14, 2025 | 1.97 | 2.01 | 1.79 | 1.83 | - | -5.18% | 1,417,840 |
| Jan 13, 2025 | 2.00 | 2.10 | 1.84 | 1.93 | - | -5.85% | 1,755,726 |
| Jan 10, 2025 | 2.23 | 2.32 | 2.02 | 2.05 | - | -2.84% | 2,001,010 |
| Jan 8, 2025 | 2.25 | 2.32 | 2.04 | 2.11 | - | -15.94% | 2,780,513 |
| Jan 7, 2025 | 2.56 | 2.88 | 2.30 | 2.51 | - | -5.28% | 3,215,610 |
| Jan 6, 2025 | 2.93 | 2.98 | 2.54 | 2.65 | - | -10.17% | 4,147,701 |
| Jan 3, 2025 | 3.44 | 3.44 | 2.85 | 2.95 | - | -17.13% | 5,171,126 |
| Jan 2, 2025 | 4.67 | 4.84 | 3.42 | 3.56 | - | -5.32% | 10,889,389 |
| Dec 31, 2024 | 6.90 | 7.69 | 3.45 | 3.76 | - | -7.62% | 34,424,953 |
| Dec 30, 2024 | 3.44 | 4.14 | 3.01 | 4.07 | - | 37.97% | 9,092,405 |
| Dec 27, 2024 | 2.73 | 3.15 | 2.44 | 2.95 | - | 3.51% | 4,541,521 |
| Dec 26, 2024 | 1.77 | 2.86 | 1.66 | 2.85 | - | 62.86% | 10,365,767 |
| Dec 24, 2024 | 1.79 | 1.84 | 1.69 | 1.75 | - | -2.78% | 824,031 |
| Dec 23, 2024 | 1.91 | 1.93 | 1.75 | 1.80 | - | -0.55% | 1,490,982 |
| Dec 20, 2024 | 1.91 | 1.94 | 1.77 | 1.81 | - | -8.12% | 1,336,968 |
| Dec 19, 2024 | 1.97 | 2.21 | 1.86 | 1.97 | - | 8.24% | 2,782,410 |
| Dec 18, 2024 | 2.10 | 2.10 | 1.75 | 1.82 | - | -12.50% | 2,799,451 |
| Dec 17, 2024 | 2.24 | 2.26 | 1.97 | 2.08 | - | -6.31% | 1,676,135 |
| Dec 16, 2024 | 2.24 | 2.28 | 1.88 | 2.22 | - | -5.53% | 2,083,984 |
| Dec 13, 2024 | 2.59 | 3.84 | 2.35 | 2.35 | - | -8.91% | 8,996,567 |
| Dec 12, 2024 | 0.15 | 0.15 | 0.12 | 2.58 | - | -4.59% | 15,179,634 |
| Dec 11, 2024 | 0.15 | 0.15 | 0.14 | 2.70 | - | -10.70% | 18,153,153 |
| Dec 10, 2024 | 0.17 | 0.17 | 0.15 | 3.03 | - | -9.34% | 18,228,633 |
| Dec 9, 2024 | 0.18 | 0.18 | 0.17 | 3.34 | - | -2.34% | 17,770,732 |
| Dec 6, 2024 | 0.18 | 0.20 | 0.17 | 3.42 | - | -2.40% | 19,772,308 |
| Dec 5, 2024 | 0.18 | 0.19 | 0.17 | 3.50 | - | -4.63% | 12,064,435 |
| Dec 4, 2024 | 0.19 | 0.20 | 0.18 | 3.67 | - | -2.91% | 12,831,059 |
| Dec 3, 2024 | 0.21 | 0.21 | 0.18 | 3.78 | - | -18.45% | 18,439,776 |
| Dec 2, 2024 | 0.18 | 0.24 | 0.18 | 4.64 | - | 33.33% | 73,564,733 |
| Nov 29, 2024 | 0.17 | 0.18 | 0.17 | 3.48 | - | 1.75% | 8,033,338 |
| Nov 27, 2024 | 0.18 | 0.18 | 0.17 | 3.42 | - | -3.82% | 8,535,980 |
| Nov 26, 2024 | 0.19 | 0.19 | 0.17 | 3.56 | - | -8.40% | 10,312,391 |
| Nov 25, 2024 | 0.21 | 0.23 | 0.19 | 3.88 | - | -5.32% | 23,583,498 |
| Nov 22, 2024 | 0.17 | 0.23 | 0.16 | 4.10 | - | 21.52% | 43,934,476 |
| Nov 21, 2024 | 0.17 | 0.17 | 0.17 | 3.37 | - | 0.18% | 5,411,415 |
| Nov 20, 2024 | 0.17 | 0.18 | 0.17 | 3.37 | - | 0.72% | 8,164,157 |
| Nov 19, 2024 | 0.18 | 0.18 | 0.16 | 3.34 | - | -6.70% | 9,934,507 |
| Nov 18, 2024 | 0.19 | 0.19 | 0.18 | 3.58 | - | -5.83% | 6,441,163 |
| Nov 15, 2024 | 0.20 | 0.20 | 0.18 | 3.81 | - | -0.37% | 7,866,978 |
| Nov 14, 2024 | 0.19 | 0.20 | 0.19 | 3.82 | - | -0.52% | 6,029,433 |
| Nov 13, 2024 | 0.20 | 0.20 | 0.18 | 3.84 | - | -4.33% | 11,494,180 |
| Nov 12, 2024 | 0.21 | 0.21 | 0.20 | 4.01 | - | -4.43% | 6,585,443 |
| Nov 11, 2024 | 0.21 | 0.21 | 0.20 | 4.20 | - | -0.47% | 9,252,897 |
| Nov 8, 2024 | 0.21 | 0.22 | 0.21 | 4.22 | - | 0.24% | 7,290,714 |
| Nov 7, 2024 | 0.21 | 0.22 | 0.20 | 4.21 | - | 4.73% | 11,874,789 |
| Nov 6, 2024 | 0.21 | 0.21 | 0.20 | 4.02 | - | -2.76% | 9,528,671 |
| Nov 5, 2024 | 0.22 | 0.22 | 0.21 | 4.13 | - | -2.55% | 6,229,105 |
| Nov 4, 2024 | 0.22 | 0.22 | 0.21 | 4.24 | - | -4.37% | 6,598,970 |
| Nov 1, 2024 | 0.21 | 0.23 | 0.21 | 4.44 | - | 7.67% | 18,459,105 |
| Oct 31, 2024 | 0.21 | 0.21 | 0.20 | 4.12 | - | -3.33% | 8,635,661 |
| Oct 30, 2024 | 0.23 | 0.23 | 0.21 | 4.26 | - | -5.29% | 9,546,313 |
| Oct 29, 2024 | 0.24 | 0.24 | 0.22 | 4.50 | - | -6.09% | 10,410,533 |
| Oct 28, 2024 | 0.23 | 0.25 | 0.23 | 4.79 | - | 3.32% | 12,196,386 |
| Oct 25, 2024 | 0.24 | 0.26 | 0.23 | 4.64 | - | -8.09% | 15,106,427 |
| Oct 24, 2024 | 0.26 | 0.27 | 0.24 | 5.05 | - | -13.71% | 17,505,335 |
| Oct 23, 2024 | 0.30 | 0.31 | 0.29 | 5.85 | - | -7.76% | 17,096,235 |
| Oct 22, 2024 | 0.31 | 0.32 | 0.30 | 6.34 | - | 2.89% | 11,596,836 |
| Oct 21, 2024 | 0.33 | 0.33 | 0.30 | 6.16 | - | 1.68% | 11,282,469 |
| Oct 18, 2024 | 0.30 | 0.34 | 0.29 | 6.06 | - | 0.46% | 17,336,073 |
| Oct 17, 2024 | 0.31 | 0.32 | 0.29 | 6.03 | - | -7.14% | 14,650,646 |
| Oct 16, 2024 | 0.34 | 0.35 | 0.31 | 6.50 | - | -4.33% | 17,880,580 |
| Oct 15, 2024 | 0.36 | 0.40 | 0.33 | 6.79 | - | -8.98% | 39,883,844 |
| Oct 14, 2024 | 0.32 | 0.41 | 0.31 | 7.46 | - | 9.87% | 59,421,836 |
| Oct 11, 2024 | 0.35 | 0.41 | 0.30 | 6.79 | - | -9.37% | 54,956,320 |
| Oct 10, 2024 | 0.25 | 0.44 | 0.25 | 7.49 | - | 48.65% | 203,795,363 |
| Oct 9, 2024 | 0.22 | 0.26 | 0.21 | 5.04 | - | 2.98% | 38,146,911 |
| Oct 8, 2024 | 0.27 | 0.27 | 0.24 | 4.89 | - | -14.68% | 29,974,277 |
| Oct 7, 2024 | 0.33 | 0.33 | 0.28 | 5.74 | - | -10.18% | 32,209,845 |
| Oct 4, 2024 | 0.33 | 0.35 | 0.28 | 6.39 | - | -9.03% | 42,661,159 |
| Oct 3, 2024 | 0.36 | 0.42 | 0.34 | 7.02 | - | 13.23% | 163,831,493 |
| Oct 2, 2024 | 0.27 | 0.31 | 0.26 | 6.20 | - | 22.05% | 71,517,022 |
| Oct 1, 2024 | 0.28 | 0.30 | 0.24 | 5.08 | - | 0.51% | 60,895,870 |
| Sep 30, 2024 | 0.24 | 0.27 | 0.24 | 5.05 | - | 8.78% | 46,766,273 |
| Sep 27, 2024 | 0.24 | 0.25 | 0.22 | 4.65 | - | -2.80% | 25,208,868 |