Get the Stockscreener App
1.39
4.79%
-0.07
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 February 07, 2025, is $1.39.
- Microalgo Inc all-time high stock price is $509.60, occurred on June 27, 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 1,058% to $1.39 now.
- The 52-week high stock price for MLGO is $509.60, representing a 36,562% increase from the current share price, occurred on June 27, 2024.
- The 52-week low stock price for MLGO is $1.385, indicating a -0.36% decrease from the current share price, occurred on February 03, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $1.49 | $1.38 | $0.11 | 1,338,972.0 | -4.47% |
| Feb 06, 2025 | $1.52 | $1.45 | $0.0701 | 1,057,954.0 | -3.95% |
| Feb 05, 2025 | $1.59 | $1.48 | $0.107 | 1,140,448.0 | -3.80% |
| Feb 04, 2025 | $1.74 | $1.45 | $0.29 | 2,868,256.0 | +8.22% |
| Feb 03, 2025 | $1.50 | $1.39 | $0.1149 | 1,719,071.0 | -5.81% |
| Jan 31, 2025 | $1.63 | $1.54 | $0.09 | 1,330,327.0 | -1.90% |
| Jan 30, 2025 | $1.74 | $1.53 | $0.21 | 2,012,677.0 | -9.20% |
| Jan 29, 2025 | $1.91 | $1.73 | $0.18 | 2,782,639.0 | -10.31% |
| Jan 28, 2025 | $2.03 | $1.70 | $0.33 | 5,441,989.0 | +6.01% |
| Jan 27, 2025 | $2.41 | $1.73 | $0.685 | 71,084,113.0 | +20.39% |
| Jan 24, 2025 | $1.57 | $1.47 | $0.10 | 1,347,464.0 | +2.70% |
| Jan 23, 2025 | $1.60 | $1.44 | $0.1607 | 1,395,520.0 | -7.50% |
| Jan 22, 2025 | $1.68 | $1.55 | $0.1299 | 1,261,110.0 | +1.27% |
| Jan 21, 2025 | $1.70 | $1.56 | $0.135 | 1,479,839.0 | -7.60% |
| Jan 17, 2025 | $1.78 | $1.65 | $0.1301 | 1,837,889.0 | +0.59% |
| Jan 16, 2025 | $1.89 | $1.67 | $0.22 | 2,801,813.0 | -3.41% |
| Jan 15, 2025 | $1.92 | $1.75 | $0.17 | 1,569,944.0 | -3.83% |
| Jan 14, 2025 | $2.01 | $1.79 | $0.2199 | 1,410,491.0 | -5.18% |
| Jan 13, 2025 | $2.10 | $1.84 | $0.26 | 1,736,172.0 | -5.85% |
| Jan 10, 2025 | $2.32 | $2.02 | $0.30 | 1,975,305.0 | -2.84% |
| Jan 08, 2025 | $2.32 | $2.04 | $0.28 | 2,780,513.0 | -15.94% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $1.74 | $1.38 | $0.36 | 8,124,701.0 | -10.01% |
| Jan, 2025 | $4.84 | $1.44 | $3.40 | 125,252,076.0 | -58.78% |
Microalgo Inc Stock (MLGO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.88 | $1.66 | $3.22 | 55,410,499.3 | +17.22% |
| Nov, 2024 | $4.70 | $3.29 | $1.41 | 11,020,660.4 | -15.73% |
| Oct, 2024 | $8.74 | $4.01 | $4.73 | 46,203,364.0 | -18.48% |
| Sep, 2024 | $8.40 | $3.81 | $4.59 | 38,249,299.2 | -32.27% |
| Aug, 2024 | $28.10 | $7.20 | $20.90 | 13,593,212.8 | -73.73% |
| Jul, 2024 | $318.4 | $25.00 | $293.4 | 11,063,716.7 | -91.29% |
| Jun, 2024 | $509.6 | $31.20 | $478.4 | 23,690,155.5 | +865.09% |
| May, 2024 | $56.00 | $33.40 | $22.60 | 246,315.2 | -31.85% |
| Apr, 2024 | $84.80 | $43.41 | $41.39 | 413,392.6 | -35.25% |
| Mar, 2024 | $141.8 | $72.20 | $69.60 | 1,630,995.1 | -32.24% |
| Feb, 2024 | $338.0 | $74.46 | $263.5 | 1,671,118.4 | +40.91% |
| Jan, 2024 | $182.0 | $74.06 | $107.9 | 190,962.1 | -56.02% |
Microalgo Inc Stock (MLGO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3,120.0 | $147.0 | $2,973.0 | 1,127,587.0 | -70.49% |
| Nov, 2023 | $1,069.0 | $469.0 | $600.0 | 20,169.1 | -5.79% |
| Oct, 2023 | $948.0 | $370.6 | $577.4 | 81,034.5 | +14.69% |
| Sep, 2023 | $1,998.0 | $392.0 | $1,606.0 | 441,471.5 | -12.14% |
| Aug, 2023 | $716.0 | $410.0 | $306.0 | 3,604.9 | +40.31% |
| Jul, 2023 | $492.0 | $447.5 | $44.50 | 1,047.5 | +0.43% |
| Jun, 2023 | $558.0 | $420.0 | $138.0 | 3,594.3 | -0.34% |
| May, 2023 | $556.0 | $340.0 | $216.0 | 13,248.4 | +18.26% |
| Apr, 2023 | $430.0 | $366.0 | $63.98 | 6,339.4 | -5.31% |
| Mar, 2023 | $434.0 | $380.0 | $54.00 | 5,348.0 | +0.00% |
0.26%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):