MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
0.5801
-0.0661 (-10.23%)
At close: Jun 24, 2025, 4:00 PM
0.5834
+0.0033 (0.57%)
After-hours: Jun 24, 2025, 7:59 PM EDT

MicroAlgo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20250.660.670.560.580.58-10.23%27,067,394
Jun 23, 20250.710.710.640.650.65-8.99%15,929,669
Jun 20, 20250.700.740.680.710.71-1.39%20,535,689
Jun 18, 20250.700.750.670.720.729.09%27,657,489
Jun 17, 20250.610.800.560.660.664.20%85,761,714
Jun 16, 20250.750.780.600.630.63-26.36%90,455,538
Jun 13, 20250.940.980.850.860.86-21.81%62,942,137
Jun 12, 20251.121.161.091.101.10-4.35%11,214,866
Jun 11, 20251.121.241.041.151.153.60%37,686,651
Jun 10, 20251.061.120.961.111.112.78%41,776,973
Jun 9, 20251.151.221.061.081.08-6.09%36,007,388
Jun 6, 20251.191.251.121.151.15-8.00%31,677,385
Jun 5, 20251.201.301.121.251.253.31%40,589,104
Jun 4, 20251.271.281.181.211.21-5.47%33,948,775
Jun 3, 20251.341.431.251.281.28-5.19%38,615,766
Jun 2, 20251.441.451.251.351.35-7.53%32,547,762
May 30, 20251.551.671.401.461.46-8.18%35,816,490
May 29, 20251.491.751.381.591.598.90%53,076,364
May 28, 20251.531.641.381.461.46-5.19%39,549,958
May 27, 20251.932.051.481.541.54-16.76%52,944,116
May 23, 20252.342.631.711.851.85-14.75%117,525,728
May 22, 20251.702.171.652.172.1738.22%100,637,008
May 21, 20251.231.651.211.571.5723.62%56,359,894
May 20, 20251.571.671.171.271.27-5.22%71,597,644
May 19, 20251.571.641.301.341.34-18.79%31,975,273
May 16, 20251.791.851.451.651.65-8.08%30,628,924
May 15, 20252.052.241.681.801.80-14.52%26,445,067
May 14, 20252.492.501.942.102.10-13.58%27,665,770
May 13, 20253.343.452.292.432.43-22.36%36,475,151
May 12, 20252.363.482.353.133.1333.76%46,392,025
May 9, 20252.472.482.162.342.34-7.14%14,308,740
May 8, 20252.563.072.312.522.523.28%40,405,891
May 7, 20253.903.902.212.442.44-30.68%39,400,183
May 6, 20253.703.793.453.523.52-11.56%5,625,279
May 5, 20254.314.353.703.983.98-9.13%7,609,604
May 2, 20255.095.194.184.384.38-10.06%10,163,138
May 1, 20255.315.704.614.874.87-9.48%8,114,568
Apr 30, 20255.755.935.005.385.38-11.07%8,407,826
Apr 29, 20257.377.415.846.056.05-14.91%10,531,163
Apr 28, 202510.4210.657.007.117.11-10.23%26,377,288
Apr 25, 20258.398.517.687.927.92-8.86%3,488,396
Apr 24, 20259.819.878.458.698.69-6.16%5,931,949
Apr 23, 20259.8011.358.809.269.26-5.80%8,832,168
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