Stockscreener 앱 받기
0.5606
5.06%
-0.0299
시간 외 거래:
.56
-0.0006
-0.11%
Microalgo Inc 주식 (MLGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $0.6151 | $0.55 | $0.0651 | 15,222,344.0 | -5.06% |
| 2025-06-26 | $0.61 | $0.5882 | $0.0218 | 9,256,268.0 | -3.45% |
| 2025-06-25 | $0.645 | $0.5714 | $0.0736 | 20,621,350.0 | +5.43% |
| 2025-06-24 | $0.6651 | $0.56 | $0.1051 | 27,353,471.0 | -10.23% |
| 2025-06-23 | $0.7095 | $0.635 | $0.0745 | 15,530,702.0 | -8.99% |
| 2025-06-20 | $0.743 | $0.6828 | $0.0602 | 20,139,114.0 | -1.39% |
| 2025-06-18 | $0.7474 | $0.671 | $0.0764 | 27,089,673.0 | +9.09% |
| 2025-06-17 | $0.80 | $0.5625 | $0.2375 | 84,855,143.0 | +4.20% |
| 2025-06-16 | $0.78 | $0.60 | $0.18 | 89,137,842.0 | -26.36% |
| 2025-06-13 | $0.9759 | $0.85 | $0.1259 | 60,793,238.0 | -21.81% |
| 2025-06-12 | $1.16 | $1.09 | $0.07 | 10,346,229.0 | -4.35% |
| 2025-06-11 | $1.24 | $1.04 | $0.20 | 37,093,688.0 | +3.60% |
| 2025-06-10 | $1.12 | $0.96 | $0.16 | 40,969,680.0 | +2.78% |
| 2025-06-09 | $1.22 | $1.06 | $0.16 | 34,715,654.0 | -6.09% |
| 2025-06-06 | $1.25 | $1.12 | $0.13 | 30,940,791.0 | -8.00% |
| 2025-06-05 | $1.30 | $1.12 | $0.18 | 39,105,546.0 | +3.31% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $1.45 | $0.55 | $0.90 | 680,534,688.0 | -61.60% |
| 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
| 월 | 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
| 월 | 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% |
2.33%
0.72%
자본화:
|
볼륨(24시간):