MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
6.25
+0.20 (3.31%)
At close: Nov 21, 2025, 4:00 PM EST
6.28
+0.03 (0.48%)
After-hours: Nov 21, 2025, 7:56 PM EST
MicroAlgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 6.09 | 6.36 | 6.00 | 6.25 | 6.25 | 3.31% | 178,331 |
| Nov 20, 2025 | 6.72 | 7.06 | 6.02 | 6.05 | 6.05 | -8.89% | 257,230 |
| Nov 19, 2025 | 6.82 | 6.86 | 6.51 | 6.64 | 6.64 | -2.35% | 108,374 |
| Nov 18, 2025 | 6.43 | 7.00 | 6.37 | 6.80 | 6.80 | 4.45% | 175,702 |
| Nov 17, 2025 | 6.79 | 7.00 | 6.38 | 6.51 | 6.51 | -3.27% | 238,998 |
| Nov 14, 2025 | 7.18 | 7.25 | 6.41 | 6.73 | 6.73 | -10.15% | 367,198 |
| Nov 13, 2025 | 8.25 | 8.40 | 7.42 | 7.49 | 7.49 | -10.30% | 317,791 |
| Nov 12, 2025 | 8.49 | 8.70 | 8.18 | 8.35 | 8.35 | -0.60% | 136,507 |
| Nov 11, 2025 | 8.67 | 8.73 | 8.35 | 8.40 | 8.40 | -4.00% | 131,605 |
| Nov 10, 2025 | 8.46 | 8.80 | 8.46 | 8.75 | 8.75 | 3.80% | 151,592 |
| Nov 7, 2025 | 8.70 | 8.75 | 8.10 | 8.43 | 8.43 | -4.31% | 187,212 |
| Nov 6, 2025 | 9.11 | 9.11 | 8.71 | 8.81 | 8.81 | -3.29% | 89,454 |
| Nov 5, 2025 | 8.99 | 9.20 | 8.87 | 9.11 | 9.11 | 2.71% | 94,349 |
| Nov 4, 2025 | 8.86 | 9.23 | 8.68 | 8.87 | 8.87 | -1.66% | 245,926 |
| Nov 3, 2025 | 9.67 | 9.70 | 9.00 | 9.02 | 9.02 | -7.58% | 137,317 |
| Oct 31, 2025 | 8.92 | 9.92 | 8.90 | 9.76 | 9.76 | 8.69% | 255,078 |
| Oct 30, 2025 | 8.79 | 9.00 | 8.69 | 8.98 | 8.98 | 1.13% | 81,555 |
| Oct 29, 2025 | 9.25 | 9.26 | 8.83 | 8.88 | 8.88 | -3.79% | 126,312 |
| Oct 28, 2025 | 9.52 | 9.55 | 9.13 | 9.23 | 9.23 | -4.55% | 106,888 |
| Oct 27, 2025 | 9.62 | 9.99 | 9.50 | 9.67 | 9.67 | 3.09% | 172,790 |
| Oct 24, 2025 | 9.54 | 9.88 | 9.26 | 9.38 | 9.38 | -1.88% | 203,446 |
| Oct 23, 2025 | 8.99 | 9.70 | 8.87 | 9.56 | 9.56 | 7.54% | 206,920 |
| Oct 22, 2025 | 9.31 | 9.31 | 8.67 | 8.89 | 8.89 | -7.59% | 266,804 |
| Oct 21, 2025 | 9.43 | 9.74 | 9.21 | 9.62 | 9.62 | 2.01% | 173,303 |
| Oct 20, 2025 | 9.40 | 9.55 | 9.24 | 9.43 | 9.43 | 2.28% | 122,157 |
| Oct 17, 2025 | 9.49 | 9.49 | 9.20 | 9.22 | 9.22 | -3.05% | 190,973 |
| Oct 16, 2025 | 10.05 | 10.35 | 9.46 | 9.51 | 9.51 | -6.21% | 200,696 |
| Oct 15, 2025 | 10.50 | 10.75 | 9.90 | 10.14 | 10.14 | -3.34% | 197,173 |
| Oct 14, 2025 | 10.33 | 10.67 | 9.92 | 10.49 | 10.49 | -1.32% | 211,696 |
| Oct 13, 2025 | 9.60 | 10.64 | 9.60 | 10.63 | 10.63 | 11.66% | 297,385 |
| Oct 10, 2025 | 10.20 | 10.40 | 9.50 | 9.52 | 9.52 | -6.94% | 356,143 |
| Oct 9, 2025 | 10.30 | 10.47 | 10.10 | 10.23 | 10.23 | -2.20% | 222,552 |
| Oct 8, 2025 | 10.70 | 10.91 | 10.41 | 10.46 | 10.46 | -4.21% | 194,833 |
| Oct 7, 2025 | 11.06 | 11.47 | 10.51 | 10.92 | 10.92 | -0.46% | 319,669 |
| Oct 6, 2025 | 10.50 | 11.20 | 10.40 | 10.97 | 10.97 | 6.09% | 342,484 |
| Oct 3, 2025 | 10.35 | 10.74 | 10.05 | 10.34 | 10.34 | -0.39% | 328,021 |
| Oct 2, 2025 | 9.79 | 10.40 | 9.68 | 10.38 | 10.38 | 6.90% | 230,792 |
| Oct 1, 2025 | 9.16 | 9.71 | 9.06 | 9.71 | 9.71 | 6.12% | 299,259 |
| Sep 30, 2025 | 10.18 | 10.20 | 9.02 | 9.15 | 9.15 | -10.47% | 549,342 |
| Sep 29, 2025 | 10.35 | 11.33 | 10.17 | 10.22 | 10.22 | -2.01% | 471,319 |
| Sep 26, 2025 | 10.32 | 10.60 | 10.11 | 10.43 | 10.43 | -0.48% | 196,285 |
| Sep 25, 2025 | 10.53 | 10.65 | 10.06 | 10.48 | 10.48 | -4.03% | 284,169 |
| Sep 24, 2025 | 11.36 | 11.75 | 10.79 | 10.92 | 10.92 | -4.63% | 426,076 |
| Sep 23, 2025 | 11.04 | 12.50 | 11.03 | 11.45 | 11.45 | 7.82% | 1,073,993 |
| Sep 22, 2025 | 10.51 | 10.85 | 10.00 | 10.62 | 10.62 | -2.03% | 431,301 |
| Sep 19, 2025 | 11.66 | 12.30 | 10.66 | 10.84 | 10.84 | -10.49% | 978,292 |
| Sep 18, 2025 | 12.55 | 13.60 | 11.77 | 12.11 | 12.11 | 5.76% | 2,372,561 |
| Sep 17, 2025 | 10.16 | 13.45 | 10.06 | 11.45 | 11.45 | 14.39% | 3,491,315 |
| Sep 16, 2025 | 9.10 | 10.80 | 9.04 | 10.01 | 10.01 | 9.52% | 1,349,814 |
| Sep 15, 2025 | 8.88 | 9.16 | 8.74 | 9.14 | 9.14 | 2.93% | 203,951 |