17.35
price up icon8.85%   1.41
after-market 시간 외 거래: 17.19 -0.16 -0.92%
loading

Microalgo Inc 주식 (MLGO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-28 $20.00 $14.87 $5.13 42,519,561.0 +8.85%
2025-03-27 $20.74 $10.90 $9.84 76,298,482.0 +34.40%
2025-03-26 $13.88 $10.65 $3.23 30,779,664.0 -0.59%
2025-03-25 $19.69 $9.00 $10.69 77,378,482.0 -14.72%
2025-03-24 $15.34 $3.83 $11.51 301,402,310.0 +455.16%
2025-03-21 $3.13 $2.07 $1.06 4,674,650.0 -19.23%
2025-03-20 $3.50 $3.02 $0.485 2,088,346.0 -12.61%
2025-03-19 $3.75 $3.46 $0.29 1,660,835.0 -2.46%
2025-03-18 $4.20 $3.64 $0.56 2,284,859.0 -7.81%
2025-03-17 $4.43 $3.94 $0.4898 2,442,361.0 -2.22%
2025-03-14 $4.60 $3.81 $0.79 6,728,644.0 +2.27%
2025-03-13 $4.46 $3.87 $0.5897 3,082,207.0 +0.25%
2025-03-12 $4.35 $3.75 $0.60 2,337,298.0 -1.00%
2025-03-11 $4.62 $3.85 $0.7699 13,462,563.0 +8.11%
2025-03-10 $4.10 $3.57 $0.53 1,042,568.0 -8.98%
2025-03-07 $4.80 $4.02 $0.78 1,835,600.0 -8.86%
2025-03-06 $4.88 $4.31 $0.57 1,937,970.0 -8.98%
2025-03-05 $5.45 $4.03 $1.42 9,897,476.0 +18.07%
2025-03-04 $4.19 $4.11 $0.0849 185,745.0 +8.07%
2025-03-03 $4.18 $3.71 $0.47 3,279,080.0 -7.91%
2025-02-28 $4.74 $4.11 $0.63 4,123,254.0 -3.70%

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
2025-03 $20.74 $2.07 $18.67 627,838,262.0 +316.07%
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%
$178.88
price down icon 2.13%
software_infrastructure ZS
$207.14
price down icon 1.10%
software_infrastructure XYZ
$55.33
price down icon 2.91%
software_infrastructure NET
$114.92
price down icon 3.08%
$437.95
price down icon 1.86%
$96.60
price down icon 2.95%
자본화:     |  볼륨(24시간):