Get the Stockscreener App
0.1792
5.83%
-0.0111
After Hours:
.18
0.0008
+0.45%
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 18, 2024, is $0.1792.
- Microalgo Inc all-time high stock price is $156.00, occurred on December 07, 2023.
- The lowest Microalgo Inc stock price recorded was $0.1814 on November 15, 2024. Since then, Microalgo Inc's stock price has risen over -1.21% to $0.1792 now.
- The 52-week high stock price for MLGO is $156.00, representing a 86,953% increase from the current share price, occurred on December 07, 2023.
- The 52-week low stock price for MLGO is $0.1814, indicating a 1.23% decrease from the current share price, occurred on November 15, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.1919 | $0.1765 | $0.0154 | 6,249,692.0 | -5.83% |
| Nov 15, 2024 | $0.1996 | $0.1814 | $0.0182 | 7,815,766.0 | -0.37% |
| Nov 14, 2024 | $0.20 | $0.1901 | $0.0099 | 5,922,703.0 | -0.52% |
| Nov 13, 2024 | $0.2025 | $0.1824 | $0.0201 | 11,341,467.0 | -4.33% |
| Nov 12, 2024 | $0.208 | $0.2002 | $0.0078 | 6,412,178.0 | -4.43% |
| Nov 11, 2024 | $0.2137 | $0.2015 | $0.0122 | 9,139,655.0 | -0.47% |
| Nov 08, 2024 | $0.2178 | $0.2055 | $0.0123 | 6,950,141.0 | +0.24% |
| Nov 07, 2024 | $0.222 | $0.2025 | $0.0195 | 11,586,629.0 | +4.73% |
| Nov 06, 2024 | $0.2052 | $0.196 | $0.0092 | 9,374,581.0 | -2.76% |
| Nov 05, 2024 | $0.218 | $0.2057 | $0.0123 | 6,032,793.0 | -2.55% |
| Nov 04, 2024 | $0.2235 | $0.2067 | $0.0168 | 6,470,327.0 | -4.37% |
| Nov 01, 2024 | $0.2349 | $0.2058 | $0.0291 | 18,241,947.0 | +7.67% |
| Oct 31, 2024 | $0.2146 | $0.2005 | $0.0141 | 8,501,860.0 | -3.33% |
| Oct 30, 2024 | $0.2305 | $0.21 | $0.0205 | 9,443,527.0 | -5.29% |
| Oct 29, 2024 | $0.2409 | $0.2211 | $0.0198 | 10,115,774.0 | -6.09% |
| Oct 28, 2024 | $0.2544 | $0.2272 | $0.0272 | 12,071,802.0 | +3.32% |
| Oct 25, 2024 | $0.2604 | $0.2256 | $0.0348 | 14,869,858.0 | -8.09% |
| Oct 24, 2024 | $0.27 | $0.2431 | $0.0269 | 17,017,015.0 | -13.71% |
| Oct 23, 2024 | $0.309 | $0.29 | $0.019 | 14,020,920.0 | -7.76% |
| Oct 22, 2024 | $0.322 | $0.3024 | $0.0196 | 11,315,055.0 | +2.89% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $0.2349 | $0.1765 | $0.0584 | 111,787,571.0 | -13.01% |
| Oct, 2024 | $0.437 | $0.2005 | $0.2365 | 924,067,280.0 | -18.48% |
| Sep, 2024 | $0.42 | $0.1904 | $0.2296 | 764,985,983.0 | -32.27% |
| Aug, 2024 | $1.41 | $0.36 | $1.04 | 271,864,255.0 | -73.73% |
| Jul, 2024 | $15.92 | $1.25 | $14.67 | 221,274,333.0 | -91.29% |
| Jun, 2024 | $25.48 | $1.56 | $23.92 | 473,803,110.0 | +865.09% |
| May, 2024 | $2.80 | $1.67 | $1.13 | 4,926,304.0 | -31.85% |
| Apr, 2024 | $4.24 | $2.17 | $2.07 | 8,267,852.0 | -35.25% |
| Mar, 2024 | $7.09 | $3.61 | $3.48 | 32,619,901.3 | -32.24% |
| Feb, 2024 | $16.90 | $3.72 | $13.18 | 33,422,368.6 | +40.91% |
| Jan, 2024 | $9.10 | $3.70 | $5.40 | 3,819,242.4 | -56.02% |
Microalgo Inc Stock (MLGO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $156.0 | $7.35 | $148.6 | 22,551,740.8 | -70.49% |
| Nov, 2023 | $53.45 | $23.45 | $30.00 | 403,381.0 | -5.79% |
| Oct, 2023 | $47.40 | $18.53 | $28.87 | 1,620,690.1 | +14.69% |
| Sep, 2023 | $99.90 | $19.60 | $80.30 | 8,829,429.1 | -12.14% |
| Aug, 2023 | $35.80 | $20.50 | $15.30 | 72,098.0 | +40.31% |
| Jul, 2023 | $24.60 | $22.38 | $2.23 | 20,949.3 | +0.43% |
| Jun, 2023 | $27.90 | $21.00 | $6.90 | 71,886.0 | -0.34% |
| May, 2023 | $27.80 | $17.00 | $10.80 | 264,967.4 | +18.26% |
| Apr, 2023 | $21.50 | $18.30 | $3.20 | 126,787.8 | -5.31% |
| Mar, 2023 | $21.70 | $19.00 | $2.70 | 106,959.3 | +0.00% |
0.68%
2.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):