1.1206
price down icon6.63%   -0.0894
 
loading

Microalgo Inc 주식 (MLGO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-05 $1.21 $1.12 $0.09 24,288,406.0 -7.40%
2025-06-04 $1.28 $1.18 $0.10 32,311,525.0 -5.47%
2025-06-03 $1.43 $1.25 $0.18 37,847,332.0 -5.19%
2025-06-02 $1.45 $1.25 $0.20 31,982,754.0 -7.53%
2025-05-30 $1.67 $1.40 $0.265 35,146,291.0 -8.18%
2025-05-29 $1.75 $1.38 $0.37 52,276,425.0 +8.90%
2025-05-28 $1.64 $1.38 $0.26 38,705,436.0 -5.19%
2025-05-27 $2.05 $1.48 $0.57 51,652,037.0 -16.76%
2025-05-23 $2.63 $1.71 $0.92 116,503,772.0 -14.75%
2025-05-22 $2.17 $1.65 $0.52 98,361,641.0 +38.22%
2025-05-21 $1.65 $1.21 $0.44 55,477,032.0 +23.62%
2025-05-20 $1.67 $1.17 $0.50 67,825,047.0 -5.22%
2025-05-19 $1.64 $1.30 $0.34 30,991,858.0 -18.79%
2025-05-16 $1.85 $1.45 $0.40 30,088,415.0 -8.08%
2025-05-15 $2.24 $1.68 $0.56 26,033,790.0 -14.52%
2025-05-14 $2.50 $1.94 $0.56 27,119,688.0 -13.58%
2025-05-13 $3.45 $2.29 $1.16 35,731,353.0 -22.36%
2025-05-12 $3.48 $2.35 $1.13 45,810,816.0 +33.76%
2025-05-09 $2.48 $2.16 $0.32 14,070,079.0 -7.14%
2025-05-08 $3.07 $2.31 $0.76 39,622,853.0 +3.28%
2025-05-07 $3.90 $2.21 $1.69 38,965,095.0 -30.68%
2025-05-06 $3.79 $3.45 $0.3394 5,453,993.0 -11.56%

Microalgo Inc 주식 (MLGO) 연도별 가격 이력

이 심층 분석에서는 Microalgo Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MLGO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Microalgo Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Microalgo Inc 주식 (MLGO) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $1.45 $1.12 $0.33 126,430,017.0 -23.26%
2025-05 $5.70 $1.17 $4.53 835,365,551.0 -72.86%
2025-04 $32.40 $5.00 $27.40 233,428,088.0 -77.81%
2025-03 $30.10 $2.07 $28.03 635,602,363.0 +481.53%
2025-02 $11.71 $1.11 $10.60 674,495,292.0 +169.03%
2025-01 $4.84 $1.44 $3.40 125,252,076.0 -58.78%

Microalgo Inc 주식 (MLGO) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $4.88 $1.66 $3.22 55,410,499.3 +17.22%
2024-11 $4.70 $3.29 $1.41 11,020,660.4 -15.73%
2024-10 $8.74 $4.01 $4.73 46,203,364.0 -18.48%
2024-09 $8.40 $3.81 $4.59 38,249,299.2 -32.27%
2024-08 $28.10 $7.20 $20.90 13,593,212.8 -73.73%
2024-07 $318.4 $25.00 $293.4 11,063,716.7 -91.29%
2024-06 $509.6 $31.20 $478.4 23,690,155.5 +865.09%
2024-05 $56.00 $33.40 $22.60 246,315.2 -31.85%
2024-04 $84.80 $43.41 $41.39 413,392.6 -35.25%
2024-03 $141.8 $72.20 $69.60 1,630,995.1 -32.24%
2024-02 $338.0 $74.46 $263.5 1,671,118.4 +40.91%
2024-01 $182.0 $74.06 $107.9 190,962.1 -56.02%

Microalgo Inc 주식 (MLGO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $3,120.0 $147.0 $2,973.0 1,127,587.0 -70.49%
2023-11 $1,069.0 $469.0 $600.0 20,169.1 -5.79%
2023-10 $948.0 $370.6 $577.4 81,034.5 +14.69%
2023-09 $1,998.0 $392.0 $1,606.0 441,471.5 -12.14%
2023-08 $716.0 $410.0 $306.0 3,604.9 +40.31%
2023-07 $492.0 $447.5 $44.50 1,047.5 +0.43%
2023-06 $558.0 $420.0 $138.0 3,594.3 -0.34%
2023-05 $556.0 $340.0 $216.0 13,248.4 +18.26%
2023-04 $430.0 $366.0 $63.98 6,339.4 -5.31%
2023-03 $434.0 $380.0 $54.00 5,348.0 +0.00%
software_infrastructure XYZ
$64.69
price up icon 1.21%
software_infrastructure ZS
$300.71
price up icon 1.42%
software_infrastructure NET
$171.60
price down icon 0.57%
$151.62
price down icon 5.58%
$473.19
price up icon 2.00%
$102.08
price up icon 0.63%
자본화:     |  볼륨(24시간):