Stockscreener 앱 받기
4.83
4.73%
-0.24
시간 외 거래:
4.74
-0.09
-1.86%
Microalgo Inc 주식 (MLGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $5.20 | $4.82 | $0.38 | 59,055.0 | -4.73% |
| 2026-06-16 | $5.23 | $4.97 | $0.26 | 59,513.0 | +1.81% |
| 2026-06-15 | $5.47 | $4.91 | $0.56 | 122,094.0 | +1.84% |
| 2026-06-12 | $5.35 | $4.81 | $0.54 | 111,438.0 | -6.14% |
| 2026-06-11 | $5.31 | $4.86 | $0.45 | 113,439.0 | +6.11% |
| 2026-06-10 | $5.36 | $4.69 | $0.6699 | 154,823.0 | +3.15% |
| 2026-06-09 | $5.42 | $4.66 | $0.7645 | 118,540.0 | -4.80% |
| 2026-06-08 | $5.37 | $4.70 | $0.6738 | 175,576.0 | +6.61% |
| 2026-06-05 | $5.11 | $4.60 | $0.5124 | 126,678.0 | -9.28% |
| 2026-06-04 | $5.30 | $4.90 | $0.40 | 142,939.0 | +1.17% |
| 2026-06-03 | $5.99 | $5.11 | $0.88 | 295,043.0 | -14.98% |
| 2026-06-02 | $6.26 | $5.89 | $0.37 | 166,834.0 | -1.48% |
| 2026-06-01 | $6.50 | $5.85 | $0.6499 | 298,512.0 | +1.33% |
| 2026-05-29 | $6.17 | $5.53 | $0.64 | 233,114.0 | +1.86% |
| 2026-05-28 | $6.19 | $5.48 | $0.7134 | 493,350.0 | +4.97% |
| 2026-05-27 | $5.93 | $5.45 | $0.48 | 192,497.0 | +2.18% |
| 2026-05-26 | $5.70 | $5.34 | $0.36 | 242,705.0 | +4.75% |
| 2026-05-22 | $6.32 | $5.26 | $1.06 | 510,946.0 | -11.60% |
| 2026-05-21 | $6.13 | $5.20 | $0.93 | 1,013,962.0 | +11.01% |
| 2026-05-20 | $6.87 | $3.79 | $3.08 | 9,755,063.0 | +39.95% |
| 2026-05-19 | $4.00 | $3.53 | $0.4699 | 259,589.0 | +2.68% |
Microalgo Inc 주식 (MLGO) 연도별 가격 이력
이 심층 분석에서는 Microalgo Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MLGO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Microalgo Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Microalgo Inc 주식 (MLGO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $6.50 | $4.60 | $1.90 | 2,003,539.0 | -19.77% |
| 2026-05 | $6.87 | $3.53 | $3.34 | 24,113,283.0 | +46.47% |
| 2026-04 | $4.82 | $3.29 | $1.53 | 4,019,064.0 | +18.10% |
| 2026-03 | $4.53 | $3.02 | $1.51 | 2,306,720.0 | -2.52% |
| 2026-02 | $4.83 | $3.35 | $1.48 | 2,691,661.0 | -22.22% |
| 2026-01 | $6.38 | $4.50 | $1.88 | 3,593,863.0 | +3.85% |
Microalgo Inc 주식 (MLGO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.45 | $4.96 | $2.49 | 2,448,964.0 | -26.83% |
| 2025-11 | $9.70 | $6.00 | $3.70 | 3,104,519.0 | -30.12% |
| 2025-10 | $11.47 | $8.67 | $2.80 | 5,028,492.0 | +6.67% |
| 2025-09 | $13.60 | $7.82 | $5.78 | 13,862,332.0 | +5.29% |
| 2025-08 | $10.97 | $8.13 | $2.84 | 7,730,234.0 | -5.75% |
| 2025-07 | $26.40 | $8.70 | $17.70 | 25,363,896.4 | -39.63% |
| 2025-06 | $43.50 | $15.08 | $28.42 | 22,657,902.2 | -65.13% |
| 2025-05 | $171.0 | $35.10 | $135.9 | 27,845,518.4 | -72.86% |
| 2025-04 | $972.0 | $150.0 | $822.0 | 7,780,936.3 | -77.81% |
| 2025-03 | $903.0 | $62.10 | $840.9 | 21,186,745.4 | +481.53% |
| 2025-02 | $351.3 | $33.30 | $318.0 | 22,483,176.4 | +169.03% |
| 2025-01 | $145.2 | $43.20 | $102.0 | 4,175,069.2 | -58.78% |
Microalgo Inc 주식 (MLGO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $146.3 | $49.67 | $96.61 | 1,847,016.6 | +17.22% |
| 2024-11 | $140.9 | $98.58 | $42.36 | 367,355.3 | -15.73% |
| 2024-10 | $262.2 | $120.3 | $141.9 | 1,540,112.1 | -18.48% |
| 2024-09 | $252.0 | $114.2 | $137.8 | 1,274,976.6 | -32.27% |
| 2024-08 | $843.0 | $216.0 | $627.0 | 453,107.1 | -73.73% |
| 2024-07 | $9,551.9 | $750.0 | $8,801.9 | 368,790.6 | -91.29% |
| 2024-06 | $15,288.0 | $936.0 | $14,352.0 | 789,671.9 | +865.09% |
| 2024-05 | $1,680.0 | $1,002.0 | $678.0 | 8,210.5 | -31.85% |
| 2024-04 | $2,544.0 | $1,302.4 | $1,241.6 | 13,779.8 | -35.25% |
| 2024-03 | $4,254.0 | $2,166.0 | $2,088.0 | 54,366.5 | -32.24% |
| 2024-02 | $10,140.0 | $2,233.8 | $7,906.2 | 55,703.9 | +40.91% |
| 2024-01 | $5,460.0 | $2,221.8 | $3,238.2 | 6,365.4 | -56.02% |
2.46%
5.96%
자본화:
|
볼륨(24시간):