Stockscreener 앱 받기
8.09
1.00%
0.08
시간 외 거래:
8.03
-0.06
-0.74%
Microalgo Inc 주식 (MLGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $8.10 | $7.82 | $0.28 | 263,975.0 | +1.00% |
| 2025-09-04 | $8.52 | $7.96 | $0.56 | 355,027.0 | -5.76% |
| 2025-09-03 | $8.97 | $8.45 | $0.52 | 205,871.0 | -3.74% |
| 2025-09-02 | $8.89 | $8.63 | $0.26 | 193,125.0 | +1.61% |
| 2025-08-29 | $9.03 | $8.69 | $0.34 | 168,332.0 | -4.30% |
| 2025-08-28 | $9.08 | $8.76 | $0.32 | 193,137.0 | +3.30% |
| 2025-08-27 | $9.46 | $8.41 | $1.05 | 508,175.0 | +3.53% |
| 2025-08-26 | $9.06 | $8.31 | $0.75 | 279,469.0 | -2.41% |
| 2025-08-25 | $9.50 | $8.66 | $0.84 | 326,733.0 | -4.08% |
| 2025-08-22 | $9.08 | $8.50 | $0.5799 | 228,754.0 | +4.73% |
| 2025-08-21 | $8.79 | $8.17 | $0.6193 | 261,843.0 | +4.97% |
| 2025-08-20 | $8.55 | $8.13 | $0.425 | 257,182.0 | -0.60% |
| 2025-08-19 | $9.31 | $8.30 | $1.01 | 410,018.0 | -6.53% |
| 2025-08-18 | $9.20 | $8.80 | $0.40 | 258,579.0 | -3.58% |
| 2025-08-15 | $9.66 | $9.20 | $0.465 | 181,580.0 | -3.61% |
| 2025-08-14 | $10.31 | $9.24 | $1.07 | 478,000.0 | -9.94% |
| 2025-08-13 | $10.75 | $10.07 | $0.68 | 285,256.0 | +4.53% |
| 2025-08-12 | $10.48 | $9.81 | $0.67 | 504,395.0 | -3.33% |
| 2025-08-11 | $10.97 | $9.16 | $1.81 | 1,095,592.0 | +14.13% |
| 2025-08-08 | $9.23 | $8.83 | $0.40 | 202,184.0 | +2.34% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $8.97 | $7.82 | $1.15 | 1,281,973.0 | -6.90% |
| 2025-08 | $10.97 | $8.13 | $2.84 | 7,730,234.0 | -5.75% |
| 2025-07 | $26.40 | $8.70 | $17.70 | 25,363,896.4 | -39.63% |
| 2025-06 | $43.50 | $15.08 | $28.42 | 22,657,902.2 | -65.13% |
| 2025-05 | $171.0 | $35.10 | $135.9 | 27,845,518.4 | -72.86% |
| 2025-04 | $972.0 | $150.0 | $822.0 | 7,780,936.3 | -77.81% |
| 2025-03 | $903.0 | $62.10 | $840.9 | 21,186,745.4 | +481.53% |
| 2025-02 | $351.3 | $33.30 | $318.0 | 22,483,176.4 | +169.03% |
| 2025-01 | $145.2 | $43.20 | $102.0 | 4,175,069.2 | -58.78% |
Microalgo Inc 주식 (MLGO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $146.3 | $49.67 | $96.61 | 1,847,016.6 | +17.22% |
| 2024-11 | $140.9 | $98.58 | $42.36 | 367,355.3 | -15.73% |
| 2024-10 | $262.2 | $120.3 | $141.9 | 1,540,112.1 | -18.48% |
| 2024-09 | $252.0 | $114.2 | $137.8 | 1,274,976.6 | -32.27% |
| 2024-08 | $843.0 | $216.0 | $627.0 | 453,107.1 | -73.73% |
| 2024-07 | $9,551.9 | $750.0 | $8,801.9 | 368,790.6 | -91.29% |
| 2024-06 | $15,288.0 | $936.0 | $14,352.0 | 789,671.9 | +865.09% |
| 2024-05 | $1,680.0 | $1,002.0 | $678.0 | 8,210.5 | -31.85% |
| 2024-04 | $2,544.0 | $1,302.4 | $1,241.6 | 13,779.8 | -35.25% |
| 2024-03 | $4,254.0 | $2,166.0 | $2,088.0 | 54,366.5 | -32.24% |
| 2024-02 | $10,140.0 | $2,233.8 | $7,906.2 | 55,703.9 | +40.91% |
| 2024-01 | $5,460.0 | $2,221.8 | $3,238.2 | 6,365.4 | -56.02% |
Microalgo Inc 주식 (MLGO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $93,599.4 | $4,410.6 | $89,188.8 | 37,586.2 | -70.49% |
| 2023-11 | $32,070.0 | $14,070.0 | $18,000.0 | 672.3 | -5.79% |
| 2023-10 | $28,440.0 | $11,118.6 | $17,321.4 | 2,701.2 | +14.69% |
| 2023-09 | $59,940.0 | $11,760.6 | $48,179.4 | 14,715.7 | -12.14% |
| 2023-08 | $21,480.0 | $12,300.6 | $9,179.4 | 120.2 | +40.31% |
| 2023-07 | $14,760.0 | $13,425.0 | $1,335.0 | 34.92 | +0.43% |
| 2023-06 | $16,740.0 | $12,600.0 | $4,140.0 | 119.8 | -0.34% |
| 2023-05 | $16,680.0 | $10,200.0 | $6,480.0 | 441.6 | +18.26% |
| 2023-04 | $12,899.4 | $10,980.0 | $1,919.4 | 211.3 | -5.31% |
| 2023-03 | $13,020.0 | $11,400.0 | $1,620.0 | 178.3 | +0.00% |
1.84%
1.07%
자본화:
|
볼륨(24시간):