MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
8.77
-0.11 (-1.24%)
Sep 15, 2025, 11:35 AM EDT - Market open
MicroAlgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 8.88 | 9.01 | 8.74 | 8.77 | - | -1.24% | 73,403 |
| Sep 12, 2025 | 8.80 | 9.07 | 8.57 | 8.88 | 8.88 | 1.25% | 222,202 |
| Sep 11, 2025 | 8.29 | 8.82 | 8.25 | 8.77 | 8.77 | 4.78% | 251,694 |
| Sep 10, 2025 | 8.65 | 9.66 | 8.34 | 8.37 | 8.37 | -1.99% | 520,807 |
| Sep 9, 2025 | 8.44 | 8.75 | 8.28 | 8.54 | 8.54 | -0.93% | 179,402 |
| Sep 8, 2025 | 8.09 | 8.79 | 8.06 | 8.62 | 8.62 | 6.55% | 288,074 |
| Sep 5, 2025 | 8.03 | 8.10 | 7.82 | 8.09 | 8.09 | 1.00% | 270,825 |
| Sep 4, 2025 | 8.49 | 8.52 | 7.96 | 8.01 | 8.01 | -5.76% | 371,913 |
| Sep 3, 2025 | 8.71 | 8.97 | 8.45 | 8.50 | 8.50 | -3.74% | 205,230 |
| Sep 2, 2025 | 8.65 | 8.89 | 8.63 | 8.83 | 8.83 | 1.61% | 193,923 |
| Aug 29, 2025 | 9.00 | 9.03 | 8.69 | 8.69 | 8.69 | -4.30% | 173,473 |
| Aug 28, 2025 | 8.86 | 9.08 | 8.76 | 9.08 | 9.08 | 3.30% | 199,831 |
| Aug 27, 2025 | 8.45 | 9.46 | 8.41 | 8.79 | 8.79 | 3.53% | 511,411 |
| Aug 26, 2025 | 8.77 | 9.06 | 8.31 | 8.49 | 8.49 | -2.41% | 284,848 |
| Aug 25, 2025 | 9.05 | 9.50 | 8.66 | 8.70 | 8.70 | -4.08% | 331,699 |
| Aug 22, 2025 | 8.51 | 9.08 | 8.50 | 9.07 | 9.07 | 4.73% | 231,845 |
| Aug 21, 2025 | 8.39 | 8.79 | 8.17 | 8.66 | 8.66 | 4.97% | 265,325 |
| Aug 20, 2025 | 8.30 | 8.56 | 8.13 | 8.25 | 8.25 | -0.60% | 264,529 |
| Aug 19, 2025 | 8.92 | 9.31 | 8.30 | 8.30 | 8.30 | -6.53% | 415,031 |
| Aug 18, 2025 | 9.20 | 9.20 | 8.80 | 8.88 | 8.88 | -3.58% | 261,912 |
| Aug 15, 2025 | 9.56 | 9.67 | 9.20 | 9.21 | 9.21 | -3.61% | 190,327 |
| Aug 14, 2025 | 10.27 | 10.31 | 9.24 | 9.56 | 9.56 | -9.94% | 487,431 |
| Aug 13, 2025 | 10.07 | 10.75 | 10.07 | 10.61 | 10.61 | 4.53% | 289,105 |
| Aug 12, 2025 | 10.40 | 10.48 | 9.81 | 10.15 | 10.15 | -3.33% | 509,854 |
| Aug 11, 2025 | 9.19 | 10.97 | 9.16 | 10.50 | 10.50 | 14.13% | 1,129,488 |
| Aug 8, 2025 | 8.87 | 9.23 | 8.83 | 9.20 | 9.20 | 2.34% | 208,590 |
| Aug 7, 2025 | 8.85 | 9.46 | 8.85 | 8.99 | 8.99 | -2.71% | 227,483 |
| Aug 6, 2025 | 9.23 | 10.60 | 8.80 | 9.24 | 9.24 | -0.96% | 742,199 |
| Aug 5, 2025 | 9.41 | 9.60 | 9.04 | 9.33 | 9.33 | -2.00% | 221,124 |
| Aug 4, 2025 | 8.90 | 9.80 | 8.61 | 9.52 | 9.52 | 4.50% | 454,137 |
| Aug 1, 2025 | 9.27 | 9.27 | 8.52 | 9.11 | 9.11 | -1.19% | 490,004 |
| Jul 31, 2025 | 9.02 | 10.15 | 8.71 | 9.22 | 9.22 | 4.89% | 1,075,363 |
| Jul 30, 2025 | 9.69 | 9.75 | 8.70 | 8.79 | 8.79 | -12.19% | 831,202 |
| Jul 29, 2025 | 11.20 | 11.40 | 9.80 | 10.01 | 10.01 | -14.15% | 1,021,327 |
| Jul 28, 2025 | 12.07 | 12.25 | 11.66 | 11.66 | 11.66 | -6.65% | 650,246 |
| Jul 25, 2025 | 13.20 | 13.36 | 12.35 | 12.49 | 12.49 | -8.70% | 545,880 |
| Jul 24, 2025 | 14.01 | 14.14 | 13.41 | 13.68 | 13.68 | -5.20% | 484,434 |
| Jul 23, 2025 | 15.09 | 15.11 | 14.17 | 14.43 | 14.43 | -4.75% | 479,143 |
| Jul 22, 2025 | 14.29 | 15.80 | 13.67 | 15.15 | 15.15 | 5.80% | 905,706 |
| Jul 21, 2025 | 14.74 | 15.36 | 13.10 | 14.32 | 14.32 | -2.32% | 1,113,072 |
| Jul 18, 2025 | 16.20 | 16.53 | 13.70 | 14.66 | 14.66 | -17.57% | 1,084,474 |
| Jul 17, 2025 | 18.30 | 18.97 | 17.49 | 17.78 | 17.78 | -8.52% | 983,748 |
| Jul 16, 2025 | 19.92 | 20.16 | 18.90 | 19.44 | 19.44 | -2.42% | 466,934 |
| Jul 15, 2025 | 19.50 | 20.68 | 18.00 | 19.92 | 19.92 | -0.88% | 510,844 |
| Jul 14, 2025 | 21.17 | 21.18 | 18.84 | 20.10 | 20.10 | -10.04% | 714,969 |
| Jul 11, 2025 | 22.50 | 22.98 | 21.41 | 22.34 | 22.34 | 3.70% | 511,819 |
| Jul 10, 2025 | 26.10 | 26.40 | 20.70 | 21.55 | 21.55 | -6.73% | 1,623,779 |
| Jul 9, 2025 | 19.05 | 25.44 | 18.72 | 23.10 | 23.10 | 25.73% | 4,285,938 |
| Jul 8, 2025 | 17.40 | 19.54 | 17.40 | 18.37 | 18.37 | 0.43% | 414,110 |
| Jul 7, 2025 | 20.95 | 22.20 | 17.84 | 18.29 | 18.29 | -10.59% | 957,417 |