Get the Stockscreener App
2.34
7.14%
-0.18
After Hours:
2.29
-0.05
-2.14%
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 May 09, 2025, is $2.34.
- 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 1,850% to $2.34 now.
- The 52-week high stock price for MLGO is $509.60, representing a 21,678% increase from the current share price, occurred on June 27, 2024.
- The 52-week low stock price for MLGO is $1.11, indicating a -52.56% 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 |
|---|---|---|---|---|---|
| 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% |
| May 05, 2025 | $4.35 | $3.70 | $0.649 | 7,527,891.0 | -9.13% |
| May 02, 2025 | $5.19 | $4.18 | $1.01 | 10,027,704.0 | -10.06% |
| May 01, 2025 | $5.70 | $4.61 | $1.09 | 7,974,335.0 | -9.48% |
| Apr 30, 2025 | $5.93 | $5.00 | $0.93 | 8,268,189.0 | -11.07% |
| Apr 29, 2025 | $7.41 | $5.84 | $1.57 | 10,365,980.0 | -14.91% |
| Apr 28, 2025 | $10.65 | $7.00 | $3.65 | 26,104,893.0 | -10.23% |
| Apr 25, 2025 | $8.51 | $7.68 | $0.83 | 3,409,933.0 | -8.86% |
| Apr 24, 2025 | $9.87 | $8.45 | $1.42 | 5,826,659.0 | -6.16% |
| Apr 23, 2025 | $11.35 | $8.80 | $2.55 | 8,779,349.0 | -5.80% |
| Apr 22, 2025 | $12.10 | $9.65 | $2.45 | 11,003,923.0 | -17.12% |
| Apr 21, 2025 | $16.50 | $8.73 | $7.77 | 77,621,603.0 | +74.93% |
| Apr 17, 2025 | $8.86 | $6.42 | $2.44 | 3,697,948.0 | -18.71% |
| Apr 16, 2025 | $11.73 | $7.75 | $3.98 | 4,092,347.0 | -31.13% |
| Apr 15, 2025 | $13.60 | $10.41 | $3.19 | 3,073,005.0 | +1.30% |
| Apr 14, 2025 | $14.75 | $11.60 | $3.15 | 2,455,980.0 | -14.67% |
| Apr 11, 2025 | $16.13 | $13.87 | $2.26 | 2,209,419.0 | -11.94% |
| Apr 10, 2025 | $19.48 | $15.50 | $3.98 | 2,286,892.0 | -12.96% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $5.70 | $2.16 | $3.54 | 137,712,029.0 | -56.51% |
| 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% |
1.33%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):