Get the Stockscreener App
2.26
8.87%
-0.22
After Hours:
2.30
0.04
+1.77%
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 10, 2024, is $2.26.
- MicroAlgo Inc all-time high stock price is $15.60, occurred on December 07, 2023.
- The lowest MicroAlgo Inc stock price recorded was $0.3703 on January 31, 2024. Since then, MicroAlgo Inc's stock price has risen over 510.32% to $2.26 now.
- The 52-week high stock price for MLGO is $15.60, representing a 590.26% increase from the current share price, occurred on December 07, 2023.
- The 52-week low stock price for MLGO is $0.3703, indicating a -83.62% decrease from the current share price, occurred on January 31, 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 |
|---|---|---|---|---|---|
| May 10, 2024 | $2.50 | $2.21 | $0.29 | 255,210.0 | -8.87% |
| May 09, 2024 | $2.55 | $2.38 | $0.17 | 88,971.0 | +1.22% |
| May 08, 2024 | $2.47 | $2.34 | $0.13 | 96,271.0 | +0.41% |
| May 07, 2024 | $2.54 | $2.38 | $0.16 | 207,000.0 | -5.06% |
| May 06, 2024 | $2.80 | $2.40 | $0.40 | 742,416.0 | +6.20% |
| May 03, 2024 | $2.50 | $2.39 | $0.11 | 123,290.0 | -1.63% |
| May 02, 2024 | $2.54 | $2.43 | $0.11 | 98,404.0 | -1.60% |
| May 01, 2024 | $2.71 | $2.41 | $0.2962 | 234,205.0 | +0.81% |
| Apr 30, 2024 | $2.60 | $2.36 | $0.2446 | 178,930.0 | +0.81% |
| Apr 29, 2024 | $2.67 | $2.36 | $0.31 | 861,161.0 | +1.65% |
| Apr 26, 2024 | $2.58 | $2.41 | $0.1711 | 208,064.0 | -2.02% |
| Apr 25, 2024 | $2.59 | $2.33 | $0.26 | 349,043.0 | -4.63% |
| Apr 24, 2024 | $2.76 | $2.32 | $0.4399 | 658,661.0 | +11.64% |
| Apr 23, 2024 | $2.40 | $2.28 | $0.1203 | 155,137.0 | -2.73% |
| Apr 22, 2024 | $2.40 | $2.17 | $0.2294 | 235,081.0 | +1.49% |
| Apr 19, 2024 | $2.48 | $2.31 | $0.17 | 248,342.0 | -4.86% |
| Apr 18, 2024 | $2.72 | $2.35 | $0.37 | 1,166,056.0 | +4.66% |
| Apr 17, 2024 | $2.57 | $2.34 | $0.23 | 137,310.0 | -7.81% |
| Apr 16, 2024 | $2.88 | $2.25 | $0.63 | 463,230.0 | +3.23% |
| Apr 15, 2024 | $2.80 | $2.42 | $0.38 | 252,170.0 | -11.43% |
| Apr 12, 2024 | $3.02 | $2.78 | $0.24 | 222,605.0 | -7.59% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $2.80 | $2.21 | $0.59 | 2,100,977.0 | -8.87% |
| Apr, 2024 | $4.24 | $2.17 | $2.07 | 8,267,852.0 | -35.25% |
| Mar, 2024 | $6.51 | $0.42 | $6.09 | 69,330,274.0 | +577.64% |
| Feb, 2024 | $1.69 | $0.3723 | $1.32 | 334,223,686.0 | +40.91% |
| Jan, 2024 | $0.91 | $0.3703 | $0.5397 | 38,192,424.0 | -56.02% |
MicroAlgo Inc Stock (MLGO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.60 | $0.7351 | $14.86 | 225,517,408.0 | -70.49% |
| Nov, 2023 | $5.34 | $2.35 | $3.00 | 4,033,810.0 | -5.79% |
| Oct, 2023 | $4.74 | $1.85 | $2.89 | 16,206,901.0 | +14.69% |
| Sep, 2023 | $9.99 | $1.96 | $8.03 | 88,294,291.0 | -12.14% |
| Aug, 2023 | $3.58 | $2.05 | $1.53 | 720,980.0 | +40.31% |
| Jul, 2023 | $2.46 | $2.24 | $0.2225 | 209,493.0 | +0.43% |
| Jun, 2023 | $2.79 | $2.10 | $0.69 | 718,860.0 | -0.34% |
| May, 2023 | $2.78 | $1.70 | $1.08 | 2,649,674.0 | +18.26% |
| Apr, 2023 | $2.15 | $1.83 | $0.3199 | 1,267,878.0 | -5.31% |
| Mar, 2023 | $2.17 | $1.90 | $0.27 | 1,069,593.0 | +0.00% |
1.55%
2.10%
Cap:
|
Volume (24h):