Get the Stockscreener App
1.58
7.60%
-0.13
Pre-market:
1.64
0.06
+3.80%
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 January 21, 2025, is $1.58.
- Microalgo Inc all-time high stock price is $509.60, occurred on June 27, 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 1,217% to $1.58 now.
- The 52-week high stock price for MLGO is $509.60, representing a 32,153% increase from the current share price, occurred on June 27, 2024.
- The 52-week low stock price for MLGO is $1.56, indicating a -1.27% decrease from the current share price, occurred on January 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $1.70 | $1.56 | $0.135 | 1,479,839.0 | -7.60% |
| Jan 17, 2025 | $1.78 | $1.65 | $0.1301 | 1,837,889.0 | +0.59% |
| Jan 16, 2025 | $1.89 | $1.67 | $0.22 | 2,801,813.0 | -3.41% |
| Jan 15, 2025 | $1.92 | $1.75 | $0.17 | 1,569,944.0 | -3.83% |
| Jan 14, 2025 | $2.01 | $1.79 | $0.2199 | 1,410,491.0 | -5.18% |
| Jan 13, 2025 | $2.10 | $1.84 | $0.26 | 1,736,172.0 | -5.85% |
| Jan 10, 2025 | $2.32 | $2.02 | $0.30 | 1,975,305.0 | -2.84% |
| Jan 08, 2025 | $2.32 | $2.04 | $0.28 | 2,780,513.0 | -15.94% |
| Jan 07, 2025 | $2.88 | $2.30 | $0.58 | 3,188,603.0 | -5.28% |
| Jan 06, 2025 | $2.98 | $2.54 | $0.44 | 4,051,608.0 | -10.17% |
| Jan 03, 2025 | $3.44 | $2.85 | $0.59 | 5,072,437.0 | -17.13% |
| Jan 02, 2025 | $4.84 | $3.42 | $1.42 | 10,691,623.0 | -5.32% |
| Dec 31, 2024 | $7.69 | $3.45 | $4.24 | 34,305,538.0 | -7.62% |
| Dec 30, 2024 | $4.14 | $3.01 | $1.13 | 9,024,307.0 | +37.97% |
| Dec 27, 2024 | $3.15 | $2.44 | $0.71 | 4,513,167.0 | +3.51% |
| Dec 26, 2024 | $2.86 | $1.66 | $1.20 | 10,042,356.0 | +62.86% |
| Dec 24, 2024 | $1.84 | $1.69 | $0.15 | 824,031.0 | -2.78% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $4.84 | $1.56 | $3.28 | 40,076,076.0 | -57.98% |
Microalgo Inc Stock (MLGO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.88 | $1.66 | $3.22 | 55,410,499.3 | +17.22% |
| Nov, 2024 | $4.70 | $3.29 | $1.41 | 11,020,660.4 | -15.73% |
| Oct, 2024 | $8.74 | $4.01 | $4.73 | 46,203,364.0 | -18.48% |
| Sep, 2024 | $8.40 | $3.81 | $4.59 | 38,249,299.2 | -32.27% |
| Aug, 2024 | $28.10 | $7.20 | $20.90 | 13,593,212.8 | -73.73% |
| Jul, 2024 | $318.4 | $25.00 | $293.4 | 11,063,716.7 | -91.29% |
| Jun, 2024 | $509.6 | $31.20 | $478.4 | 23,690,155.5 | +865.09% |
| May, 2024 | $56.00 | $33.40 | $22.60 | 246,315.2 | -31.85% |
| Apr, 2024 | $84.80 | $43.41 | $41.39 | 413,392.6 | -35.25% |
| Mar, 2024 | $141.8 | $72.20 | $69.60 | 1,630,995.1 | -32.24% |
| Feb, 2024 | $338.0 | $74.46 | $263.5 | 1,671,118.4 | +40.91% |
| Jan, 2024 | $182.0 | $74.06 | $107.9 | 190,962.1 | -56.02% |
Microalgo Inc Stock (MLGO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3,120.0 | $147.0 | $2,973.0 | 1,127,587.0 | -70.49% |
| Nov, 2023 | $1,069.0 | $469.0 | $600.0 | 20,169.1 | -5.79% |
| Oct, 2023 | $948.0 | $370.6 | $577.4 | 81,034.5 | +14.69% |
| Sep, 2023 | $1,998.0 | $392.0 | $1,606.0 | 441,471.5 | -12.14% |
| Aug, 2023 | $716.0 | $410.0 | $306.0 | 3,604.9 | +40.31% |
| Jul, 2023 | $492.0 | $447.5 | $44.50 | 1,047.5 | +0.43% |
| Jun, 2023 | $558.0 | $420.0 | $138.0 | 3,594.3 | -0.34% |
| May, 2023 | $556.0 | $340.0 | $216.0 | 13,248.4 | +18.26% |
| Apr, 2023 | $430.0 | $366.0 | $63.98 | 6,339.4 | -5.31% |
| Mar, 2023 | $434.0 | $380.0 | $54.00 | 5,348.0 | +0.00% |
2.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):