Get the Stockscreener App
9.07
4.73%
0.41
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 August 22, 2025, is $9.07.
- 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 7,458% to $9.07 now.
- The 52-week high stock price for MLGO is $972.00, representing a 10,617% increase from the current share price, occurred on April 01, 2025.
- The 52-week low stock price for MLGO is $8.515, indicating a -6.12% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $9.08 | $8.50 | $0.5799 | 228,754.0 | +4.73% |
| Aug 21, 2025 | $8.79 | $8.17 | $0.6193 | 261,843.0 | +4.97% |
| Aug 20, 2025 | $8.55 | $8.13 | $0.425 | 257,182.0 | -0.60% |
| Aug 19, 2025 | $9.31 | $8.30 | $1.01 | 410,018.0 | -6.53% |
| Aug 18, 2025 | $9.20 | $8.80 | $0.40 | 258,579.0 | -3.58% |
| Aug 15, 2025 | $9.66 | $9.20 | $0.465 | 181,580.0 | -3.61% |
| Aug 14, 2025 | $10.31 | $9.24 | $1.07 | 478,000.0 | -9.94% |
| Aug 13, 2025 | $10.75 | $10.07 | $0.68 | 285,256.0 | +4.53% |
| Aug 12, 2025 | $10.48 | $9.81 | $0.67 | 504,395.0 | -3.33% |
| Aug 11, 2025 | $10.97 | $9.16 | $1.81 | 1,095,592.0 | +14.13% |
| Aug 08, 2025 | $9.23 | $8.83 | $0.40 | 202,184.0 | +2.34% |
| Aug 07, 2025 | $9.46 | $8.85 | $0.61 | 223,335.0 | -2.71% |
| Aug 06, 2025 | $10.60 | $8.80 | $1.80 | 730,195.0 | -0.96% |
| Aug 05, 2025 | $9.60 | $9.04 | $0.564 | 218,536.0 | -2.00% |
| Aug 04, 2025 | $9.80 | $8.61 | $1.19 | 446,746.0 | +4.50% |
| Aug 01, 2025 | $9.27 | $8.52 | $0.755 | 472,193.0 | -1.19% |
| Jul 31, 2025 | $10.15 | $8.71 | $1.44 | 1,068,332.0 | +4.89% |
| Jul 30, 2025 | $9.75 | $8.70 | $1.05 | 814,743.0 | -12.19% |
| Jul 29, 2025 | $11.40 | $9.80 | $1.60 | 996,318.0 | -14.15% |
| Jul 28, 2025 | $12.25 | $11.66 | $0.59 | 641,563.0 | -6.65% |
| Jul 25, 2025 | $13.36 | $12.35 | $1.01 | 530,622.0 | -8.70% |
| Jul 24, 2025 | $14.14 | $13.41 | $0.7338 | 473,446.0 | -5.20% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $10.97 | $8.13 | $2.84 | 6,483,142.0 | -1.63% |
| 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% |
3.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):