Stockscreener 앱 받기
1.1206
6.63%
-0.0894
Microalgo Inc 주식 (MLGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 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% |
1.21%
0.57%
자본화:
|
볼륨(24시간):