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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20251.271.281.181.20--6.25%21,990,151
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
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