Get the Stockscreener App
1.81
8.12%
-0.16
After Hours:
1.80
-0.01
-0.55%
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 20, 2024, is $1.81.
- 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 1,408% to $1.81 now.
- The 52-week high stock price for MLGO is $509.60, representing a 28,055% increase from the current share price, occurred on June 27, 2024.
- The 52-week low stock price for MLGO is $1.75, indicating a -3.31% decrease from the current share price, occurred on December 18, 2024.
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 20, 2024 | $1.94 | $1.77 | $0.17 | 1,309,329.0 | -8.12% |
| Dec 19, 2024 | $2.21 | $1.86 | $0.3499 | 2,743,168.0 | +8.24% |
| Dec 18, 2024 | $2.10 | $1.75 | $0.35 | 2,686,745.0 | -12.50% |
| Dec 17, 2024 | $2.26 | $1.97 | $0.296 | 1,659,724.0 | -6.31% |
| Dec 16, 2024 | $2.28 | $1.88 | $0.3999 | 2,057,999.0 | -5.53% |
| Dec 13, 2024 | $3.84 | $2.35 | $1.49 | 8,959,022.0 | -8.91% |
| Dec 12, 2024 | $2.98 | $2.40 | $0.58 | 732,430.7 | -4.59% |
| Dec 11, 2024 | $3.07 | $2.70 | $0.366 | 890,026.9 | -10.70% |
| Dec 10, 2024 | $3.39 | $2.98 | $0.414 | 897,675.1 | -9.34% |
| Dec 09, 2024 | $3.64 | $3.30 | $0.34 | 879,786.2 | -2.34% |
| Dec 06, 2024 | $3.90 | $3.38 | $0.52 | 973,525.7 | -2.40% |
| Dec 05, 2024 | $3.74 | $3.44 | $0.30 | 583,038.7 | -4.63% |
| Dec 04, 2024 | $4.03 | $3.60 | $0.434 | 631,522.0 | -2.91% |
| Dec 03, 2024 | $4.25 | $3.66 | $0.594 | 902,211.2 | -18.45% |
| Dec 02, 2024 | $4.88 | $3.54 | $1.33 | 3,645,730.0 | +33.64% |
| Nov 29, 2024 | $3.69 | $3.42 | $0.266 | 401,666.9 | +1.52% |
| Nov 27, 2024 | $3.69 | $3.41 | $0.276 | 419,813.3 | -3.82% |
| Nov 26, 2024 | $3.90 | $3.46 | $0.436 | 507,005.6 | -8.40% |
| Nov 25, 2024 | $4.52 | $3.88 | $0.64 | 1,166,544.8 | -5.32% |
| Nov 22, 2024 | $4.53 | $3.29 | $1.25 | 2,097,206.8 | +21.52% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.88 | $1.75 | $3.13 | 30,861,262.3 | -47.87% |
| 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% |
1.22%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):