Get the Stockscreener App
6.545
5.28%
-0.365
Microalgo Inc Stock (MLGO) Price History
The historical daily chart and data for Microalgo Inc stock (MLGO), show that the latest closing stock price as of December 05, 2025, is $6.545.
- Microalgo Inc all-time high stock price is $1,782.00, occurred on July 22, 2024.
- The lowest Microalgo Inc stock price recorded was $0.12 on December 12, 2024. Since then, Microalgo Inc's stock price has risen over 5,354% to $6.545 now.
- The 52-week high stock price for MLGO is $972.00, representing a 14,751% increase from the current share price, occurred on April 01, 2025.
- The 52-week low stock price for MLGO is $5.995, indicating a -8.40% decrease from the current share price, occurred on November 21, 2025.
The table below shows more information about MLGO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $6.92 | $6.53 | $0.3853 | 57,131.0 | -5.43% |
| Dec 04, 2025 | $6.95 | $6.41 | $0.5391 | 128,899.0 | +7.63% |
| Dec 03, 2025 | $6.49 | $6.20 | $0.2893 | 77,027.0 | -1.23% |
| Dec 02, 2025 | $6.61 | $6.33 | $0.2849 | 89,517.0 | +1.56% |
| Dec 01, 2025 | $6.83 | $6.37 | $0.4599 | 76,673.0 | -6.16% |
| Nov 28, 2025 | $6.95 | $6.72 | $0.23 | 53,136.0 | +0.00% |
| Nov 26, 2025 | $6.88 | $6.65 | $0.235 | 78,021.0 | +2.10% |
| Nov 25, 2025 | $6.70 | $6.20 | $0.50 | 83,413.0 | +2.14% |
| Nov 24, 2025 | $6.67 | $6.26 | $0.41 | 111,175.0 | +4.64% |
| Nov 21, 2025 | $6.36 | $6.00 | $0.365 | 177,819.0 | +3.31% |
| Nov 20, 2025 | $7.06 | $6.01 | $1.04 | 255,219.0 | -8.89% |
| Nov 19, 2025 | $6.86 | $6.51 | $0.35 | 106,892.0 | -2.35% |
| Nov 18, 2025 | $7.00 | $6.37 | $0.63 | 174,395.0 | +4.45% |
| Nov 17, 2025 | $7.00 | $6.38 | $0.6199 | 236,083.0 | -3.27% |
| Nov 14, 2025 | $7.25 | $6.41 | $0.8366 | 360,389.0 | -10.15% |
| Nov 13, 2025 | $8.40 | $7.42 | $0.98 | 314,399.0 | -10.30% |
| Nov 12, 2025 | $8.70 | $8.18 | $0.5199 | 134,977.0 | -0.60% |
| Nov 11, 2025 | $8.73 | $8.35 | $0.38 | 128,927.0 | -4.00% |
| Nov 10, 2025 | $8.80 | $8.46 | $0.344 | 151,153.0 | +3.80% |
| Nov 07, 2025 | $8.75 | $8.10 | $0.65 | 179,839.0 | -4.31% |
| Nov 06, 2025 | $9.11 | $8.71 | $0.403 | 87,910.0 | -3.29% |
| Nov 05, 2025 | $9.20 | $8.87 | $0.33 | 93,499.0 | +2.71% |
Microalgo Inc Stock (MLGO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Microalgo Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MLGO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Microalgo Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Microalgo Inc Stock (MLGO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.95 | $6.20 | $0.7491 | 429,247.0 | -4.18% |
| Nov, 2025 | $9.70 | $6.00 | $3.70 | 3,104,519.0 | -30.12% |
| Oct, 2025 | $11.47 | $8.67 | $2.80 | 5,028,492.0 | +6.67% |
| Sep, 2025 | $13.60 | $7.82 | $5.78 | 13,862,332.0 | +5.29% |
| Aug, 2025 | $10.97 | $8.13 | $2.84 | 7,730,234.0 | -5.75% |
| Jul, 2025 | $26.40 | $8.70 | $17.70 | 25,363,896.4 | -39.63% |
| Jun, 2025 | $43.50 | $15.08 | $28.42 | 22,657,902.2 | -65.13% |
| May, 2025 | $171.0 | $35.10 | $135.9 | 27,845,518.4 | -72.86% |
| Apr, 2025 | $972.0 | $150.0 | $822.0 | 7,780,936.3 | -77.81% |
| Mar, 2025 | $903.0 | $62.10 | $840.9 | 21,186,745.4 | +481.53% |
| Feb, 2025 | $351.3 | $33.30 | $318.0 | 22,483,176.4 | +169.03% |
| Jan, 2025 | $145.2 | $43.20 | $102.0 | 4,175,069.2 | -58.78% |
Microalgo Inc Stock (MLGO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $146.3 | $49.67 | $96.61 | 1,847,016.6 | +17.22% |
| Nov, 2024 | $140.9 | $98.58 | $42.36 | 367,355.3 | -15.73% |
| Oct, 2024 | $262.2 | $120.3 | $141.9 | 1,540,112.1 | -18.48% |
| Sep, 2024 | $252.0 | $114.2 | $137.8 | 1,274,976.6 | -32.27% |
| Aug, 2024 | $843.0 | $216.0 | $627.0 | 453,107.1 | -73.73% |
| Jul, 2024 | $9,551.9 | $750.0 | $8,801.9 | 368,790.6 | -91.29% |
| Jun, 2024 | $15,288.0 | $936.0 | $14,352.0 | 789,671.9 | +865.09% |
| May, 2024 | $1,680.0 | $1,002.0 | $678.0 | 8,210.5 | -31.85% |
| Apr, 2024 | $2,544.0 | $1,302.4 | $1,241.6 | 13,779.8 | -35.25% |
| Mar, 2024 | $4,254.0 | $2,166.0 | $2,088.0 | 54,366.5 | -32.24% |
| Feb, 2024 | $10,140.0 | $2,233.8 | $7,906.2 | 55,703.9 | +40.91% |
| Jan, 2024 | $5,460.0 | $2,221.8 | $3,238.2 | 6,365.4 | -56.02% |
Microalgo Inc Stock (MLGO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $93,599.4 | $4,410.6 | $89,188.8 | 37,586.2 | -70.49% |
| Nov, 2023 | $32,070.0 | $14,070.0 | $18,000.0 | 672.3 | -5.79% |
| Oct, 2023 | $28,440.0 | $11,118.6 | $17,321.4 | 2,701.2 | +14.69% |
| Sep, 2023 | $59,940.0 | $11,760.6 | $48,179.4 | 14,715.7 | -12.14% |
| Aug, 2023 | $21,480.0 | $12,300.6 | $9,179.4 | 120.2 | +40.31% |
| Jul, 2023 | $14,760.0 | $13,425.0 | $1,335.0 | 34.92 | +0.43% |
| Jun, 2023 | $16,740.0 | $12,600.0 | $4,140.0 | 119.8 | -0.34% |
| May, 2023 | $16,680.0 | $10,200.0 | $6,480.0 | 441.6 | +18.26% |
| Apr, 2023 | $12,899.4 | $10,980.0 | $1,919.4 | 211.3 | -5.31% |
| Mar, 2023 | $13,020.0 | $11,400.0 | $1,620.0 | 178.3 | +0.00% |
1.83%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):