Get the Stockscreener App
9.02
7.58%
-0.74
Pre-market:
9.03
0.010
+0.11%
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 November 03, 2025, is $9.02.
- 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 7,417% to $9.02 now.
- The 52-week high stock price for MLGO is $972.00, representing a 10,676% increase from the current share price, occurred on April 01, 2025.
- The 52-week low stock price for MLGO is $7.82, indicating a -13.30% decrease from the current share price, occurred on September 05, 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $9.70 | $9.00 | $0.6958 | 134,449.0 | -7.58% |
| Oct 31, 2025 | $9.92 | $8.90 | $1.02 | 252,916.0 | +8.69% |
| Oct 30, 2025 | $9.00 | $8.69 | $0.31 | 79,913.0 | +1.13% |
| Oct 29, 2025 | $9.26 | $8.83 | $0.425 | 122,530.0 | -3.79% |
| Oct 28, 2025 | $9.55 | $9.13 | $0.423 | 105,866.0 | -4.55% |
| Oct 27, 2025 | $9.99 | $9.50 | $0.4899 | 169,029.0 | +3.09% |
| Oct 24, 2025 | $9.88 | $9.26 | $0.62 | 200,710.0 | -1.88% |
| Oct 23, 2025 | $9.70 | $8.87 | $0.83 | 205,090.0 | +7.54% |
| Oct 22, 2025 | $9.31 | $8.67 | $0.64 | 264,078.0 | -7.59% |
| Oct 21, 2025 | $9.74 | $9.21 | $0.53 | 170,757.0 | +2.01% |
| Oct 20, 2025 | $9.55 | $9.24 | $0.31 | 120,228.0 | +2.28% |
| Oct 17, 2025 | $9.49 | $9.20 | $0.2903 | 189,735.0 | -3.05% |
| Oct 16, 2025 | $10.35 | $9.46 | $0.89 | 199,464.0 | -6.21% |
| Oct 15, 2025 | $10.75 | $9.90 | $0.8499 | 193,513.0 | -3.34% |
| Oct 14, 2025 | $10.67 | $9.92 | $0.7471 | 210,921.0 | -1.32% |
| Oct 13, 2025 | $10.64 | $9.60 | $1.04 | 292,246.0 | +11.66% |
| Oct 10, 2025 | $10.40 | $9.50 | $0.90 | 345,405.0 | -6.94% |
| Oct 09, 2025 | $10.47 | $10.10 | $0.3725 | 216,134.0 | -2.20% |
| Oct 08, 2025 | $10.91 | $10.41 | $0.5028 | 185,278.0 | -4.21% |
| Oct 07, 2025 | $11.47 | $10.51 | $0.96 | 317,521.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $9.70 | $9.00 | $0.6958 | 268,898.0 | -7.58% |
| 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% |
2.16%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):