Get the Stockscreener App
0.5788
1.86%
-0.0117
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 27, 2025, is $0.5788.
- 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 382.33% to $0.5788 now.
- The 52-week high stock price for MLGO is $509.60, representing a 87,944% increase from the current share price, occurred on June 27, 2024.
- The 52-week low stock price for MLGO is $0.5625, indicating a -2.82% decrease from the current share price, occurred on June 17, 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 27, 2025 | $0.6151 | $0.5753 | $0.0398 | 6,705,612.0 | -2.10% |
| Jun 26, 2025 | $0.61 | $0.5882 | $0.0218 | 9,256,268.0 | -3.45% |
| Jun 25, 2025 | $0.645 | $0.5714 | $0.0736 | 20,621,350.0 | +5.43% |
| Jun 24, 2025 | $0.6651 | $0.56 | $0.1051 | 27,353,471.0 | -10.23% |
| Jun 23, 2025 | $0.7095 | $0.635 | $0.0745 | 15,530,702.0 | -8.99% |
| Jun 20, 2025 | $0.743 | $0.6828 | $0.0602 | 20,139,114.0 | -1.39% |
| Jun 18, 2025 | $0.7474 | $0.671 | $0.0764 | 27,089,673.0 | +9.09% |
| Jun 17, 2025 | $0.80 | $0.5625 | $0.2375 | 84,855,143.0 | +4.20% |
| Jun 16, 2025 | $0.78 | $0.60 | $0.18 | 89,137,842.0 | -26.36% |
| Jun 13, 2025 | $0.9759 | $0.85 | $0.1259 | 60,793,238.0 | -21.81% |
| Jun 12, 2025 | $1.16 | $1.09 | $0.07 | 10,346,229.0 | -4.35% |
| Jun 11, 2025 | $1.24 | $1.04 | $0.20 | 37,093,688.0 | +3.60% |
| Jun 10, 2025 | $1.12 | $0.96 | $0.16 | 40,969,680.0 | +2.78% |
| Jun 09, 2025 | $1.22 | $1.06 | $0.16 | 34,715,654.0 | -6.09% |
| Jun 06, 2025 | $1.25 | $1.12 | $0.13 | 30,940,791.0 | -8.00% |
| Jun 05, 2025 | $1.30 | $1.12 | $0.18 | 39,105,546.0 | +3.31% |
| Jun 04, 2025 | $1.28 | $1.18 | $0.10 | 32,311,525.0 | -5.47% |
| Jun 03, 2025 | $1.43 | $1.25 | $0.18 | 37,847,332.0 | -5.19% |
| 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% |
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 | $0.56 | $0.89 | 656,795,612.0 | -60.40% |
| 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% |
0.46%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):