Get the Stockscreener App
6.83
1.44%
-0.10
After Hours:
6.71
-0.12
-1.76%
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 December 12, 2025, is $6.83.
- Microalgo Inc all-time high stock price is $1,782.00, occurred on July 22, 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 5,592% to $6.83 now.
- The 52-week high stock price for MLGO is $972.00, representing a 14,131% increase from the current share price, occurred on April 01, 2025.
- The 52-week low stock price for MLGO is $5.995, indicating a -12.23% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $7.22 | $6.74 | $0.48 | 87,085.0 | -1.44% |
| Dec 11, 2025 | $7.35 | $6.88 | $0.4715 | 100,290.0 | -5.97% |
| Dec 10, 2025 | $7.45 | $6.89 | $0.56 | 86,267.0 | +4.10% |
| Dec 09, 2025 | $7.30 | $6.60 | $0.697 | 122,472.0 | +1.43% |
| Dec 08, 2025 | $6.99 | $6.50 | $0.488 | 122,453.0 | +7.22% |
| Dec 05, 2025 | $6.92 | $6.50 | $0.4199 | 64,912.0 | -5.79% |
| Dec 04, 2025 | $6.95 | $6.41 | $0.5391 | 128,899.0 | +7.63% |
| Dec 03, 2025 | $6.49 | $6.20 | $0.2893 | 77,027.0 | -1.23% |
| Dec 02, 2025 | $6.61 | $6.33 | $0.2849 | 89,517.0 | +1.56% |
| Dec 01, 2025 | $6.83 | $6.37 | $0.4599 | 76,673.0 | -6.16% |
| Nov 28, 2025 | $6.95 | $6.72 | $0.23 | 53,136.0 | +0.00% |
| Nov 26, 2025 | $6.88 | $6.65 | $0.235 | 78,021.0 | +2.10% |
| Nov 25, 2025 | $6.70 | $6.20 | $0.50 | 83,413.0 | +2.14% |
| Nov 24, 2025 | $6.67 | $6.26 | $0.41 | 111,175.0 | +4.64% |
| Nov 21, 2025 | $6.36 | $6.00 | $0.365 | 177,819.0 | +3.31% |
| Nov 20, 2025 | $7.06 | $6.01 | $1.04 | 255,219.0 | -8.89% |
| Nov 19, 2025 | $6.86 | $6.51 | $0.35 | 106,892.0 | -2.35% |
| Nov 18, 2025 | $7.00 | $6.37 | $0.63 | 174,395.0 | +4.45% |
| Nov 17, 2025 | $7.00 | $6.38 | $0.6199 | 236,083.0 | -3.27% |
| Nov 14, 2025 | $7.25 | $6.41 | $0.8366 | 360,389.0 | -10.15% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $7.45 | $6.20 | $1.25 | 1,042,680.0 | +0.15% |
| Nov, 2025 | $9.70 | $6.00 | $3.70 | 3,104,519.0 | -30.12% |
| Oct, 2025 | $11.47 | $8.67 | $2.80 | 5,028,492.0 | +6.67% |
| Sep, 2025 | $13.60 | $7.82 | $5.78 | 13,862,332.0 | +5.29% |
| Aug, 2025 | $10.97 | $8.13 | $2.84 | 7,730,234.0 | -5.75% |
| Jul, 2025 | $26.40 | $8.70 | $17.70 | 25,363,896.4 | -39.63% |
| Jun, 2025 | $43.50 | $15.08 | $28.42 | 22,657,902.2 | -65.13% |
| May, 2025 | $171.0 | $35.10 | $135.9 | 27,845,518.4 | -72.86% |
| Apr, 2025 | $972.0 | $150.0 | $822.0 | 7,780,936.3 | -77.81% |
| Mar, 2025 | $903.0 | $62.10 | $840.9 | 21,186,745.4 | +481.53% |
| Feb, 2025 | $351.3 | $33.30 | $318.0 | 22,483,176.4 | +169.03% |
| Jan, 2025 | $145.2 | $43.20 | $102.0 | 4,175,069.2 | -58.78% |
Microalgo Inc Stock (MLGO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $146.3 | $49.67 | $96.61 | 1,847,016.6 | +17.22% |
| Nov, 2024 | $140.9 | $98.58 | $42.36 | 367,355.3 | -15.73% |
| Oct, 2024 | $262.2 | $120.3 | $141.9 | 1,540,112.1 | -18.48% |
| Sep, 2024 | $252.0 | $114.2 | $137.8 | 1,274,976.6 | -32.27% |
| Aug, 2024 | $843.0 | $216.0 | $627.0 | 453,107.1 | -73.73% |
| Jul, 2024 | $9,551.9 | $750.0 | $8,801.9 | 368,790.6 | -91.29% |
| Jun, 2024 | $15,288.0 | $936.0 | $14,352.0 | 789,671.9 | +865.09% |
| May, 2024 | $1,680.0 | $1,002.0 | $678.0 | 8,210.5 | -31.85% |
| Apr, 2024 | $2,544.0 | $1,302.4 | $1,241.6 | 13,779.8 | -35.25% |
| Mar, 2024 | $4,254.0 | $2,166.0 | $2,088.0 | 54,366.5 | -32.24% |
| Feb, 2024 | $10,140.0 | $2,233.8 | $7,906.2 | 55,703.9 | +40.91% |
| Jan, 2024 | $5,460.0 | $2,221.8 | $3,238.2 | 6,365.4 | -56.02% |
Microalgo Inc Stock (MLGO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $93,599.4 | $4,410.6 | $89,188.8 | 37,586.2 | -70.49% |
| Nov, 2023 | $32,070.0 | $14,070.0 | $18,000.0 | 672.3 | -5.79% |
| Oct, 2023 | $28,440.0 | $11,118.6 | $17,321.4 | 2,701.2 | +14.69% |
| Sep, 2023 | $59,940.0 | $11,760.6 | $48,179.4 | 14,715.7 | -12.14% |
| Aug, 2023 | $21,480.0 | $12,300.6 | $9,179.4 | 120.2 | +40.31% |
| Jul, 2023 | $14,760.0 | $13,425.0 | $1,335.0 | 34.92 | +0.43% |
| Jun, 2023 | $16,740.0 | $12,600.0 | $4,140.0 | 119.8 | -0.34% |
| May, 2023 | $16,680.0 | $10,200.0 | $6,480.0 | 441.6 | +18.26% |
| Apr, 2023 | $12,899.4 | $10,980.0 | $1,919.4 | 211.3 | -5.31% |
| Mar, 2023 | $13,020.0 | $11,400.0 | $1,620.0 | 178.3 | +0.00% |
2.40%
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):