Get the Stockscreener App
1.2699
5.96%
-0.0801
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 June 03, 2025, is $1.2699.
- 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 958.25% to $1.2699 now.
- The 52-week high stock price for MLGO is $509.60, representing a 40,029% increase from the current share price, occurred on June 27, 2024.
- The 52-week low stock price for MLGO is $1.11, indicating a -12.59% decrease from the current share price, occurred on February 20, 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 |
|---|---|---|---|---|---|
| Jun 03, 2025 | $1.43 | $1.25 | $0.18 | 33,317,391.0 | -6.30% |
| Jun 02, 2025 | $1.45 | $1.25 | $0.20 | 31,982,754.0 | -7.53% |
| May 30, 2025 | $1.67 | $1.40 | $0.265 | 35,146,291.0 | -8.18% |
| May 29, 2025 | $1.75 | $1.38 | $0.37 | 52,276,425.0 | +8.90% |
| May 28, 2025 | $1.64 | $1.38 | $0.26 | 38,705,436.0 | -5.19% |
| May 27, 2025 | $2.05 | $1.48 | $0.57 | 51,652,037.0 | -16.76% |
| May 23, 2025 | $2.63 | $1.71 | $0.92 | 116,503,772.0 | -14.75% |
| May 22, 2025 | $2.17 | $1.65 | $0.52 | 98,361,641.0 | +38.22% |
| May 21, 2025 | $1.65 | $1.21 | $0.44 | 55,477,032.0 | +23.62% |
| May 20, 2025 | $1.67 | $1.17 | $0.50 | 67,825,047.0 | -5.22% |
| May 19, 2025 | $1.64 | $1.30 | $0.34 | 30,991,858.0 | -18.79% |
| May 16, 2025 | $1.85 | $1.45 | $0.40 | 30,088,415.0 | -8.08% |
| May 15, 2025 | $2.24 | $1.68 | $0.56 | 26,033,790.0 | -14.52% |
| May 14, 2025 | $2.50 | $1.94 | $0.56 | 27,119,688.0 | -13.58% |
| May 13, 2025 | $3.45 | $2.29 | $1.16 | 35,731,353.0 | -22.36% |
| May 12, 2025 | $3.48 | $2.35 | $1.13 | 45,810,816.0 | +33.76% |
| May 09, 2025 | $2.48 | $2.16 | $0.32 | 14,070,079.0 | -7.14% |
| May 08, 2025 | $3.07 | $2.31 | $0.76 | 39,622,853.0 | +3.28% |
| May 07, 2025 | $3.90 | $2.21 | $1.69 | 38,965,095.0 | -30.68% |
| May 06, 2025 | $3.79 | $3.45 | $0.3394 | 5,453,993.0 | -11.56% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $1.45 | $1.25 | $0.20 | 65,300,145.0 | -13.36% |
| May, 2025 | $5.70 | $1.17 | $4.53 | 835,365,551.0 | -72.86% |
| Apr, 2025 | $32.40 | $5.00 | $27.40 | 233,428,088.0 | -77.81% |
| Mar, 2025 | $30.10 | $2.07 | $28.03 | 635,602,363.0 | +481.53% |
| Feb, 2025 | $11.71 | $1.11 | $10.60 | 674,495,292.0 | +169.03% |
| Jan, 2025 | $4.84 | $1.44 | $3.40 | 125,252,076.0 | -58.78% |
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% |
2.78%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):