Get the Stockscreener App
6.78
18.71%
-1.56
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 April 17, 2025, is $6.78.
- 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 5,550% to $6.78 now.
- The 52-week high stock price for MLGO is $509.60, representing a 7,416% increase from the current share price, occurred on June 27, 2024.
- The 52-week low stock price for MLGO is $1.11, indicating a -83.63% decrease from the current share price, occurred on February 20, 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $8.86 | $6.42 | $2.44 | 3,697,948.0 | -18.71% |
| Apr 16, 2025 | $11.73 | $7.75 | $3.98 | 4,092,347.0 | -31.13% |
| Apr 15, 2025 | $13.60 | $10.41 | $3.19 | 3,073,005.0 | +1.30% |
| Apr 14, 2025 | $14.75 | $11.60 | $3.15 | 2,455,980.0 | -14.67% |
| Apr 11, 2025 | $16.13 | $13.87 | $2.26 | 2,209,419.0 | -11.94% |
| Apr 10, 2025 | $19.48 | $15.50 | $3.98 | 2,286,892.0 | -12.96% |
| Apr 09, 2025 | $19.70 | $17.25 | $2.45 | 1,777,179.0 | -2.82% |
| Apr 08, 2025 | $23.40 | $18.00 | $5.40 | 3,036,485.0 | -9.00% |
| Apr 07, 2025 | $21.70 | $18.10 | $3.60 | 4,655,485.0 | +11.37% |
| Apr 04, 2025 | $22.90 | $16.00 | $6.90 | 11,355,766.0 | +0.60% |
| Apr 03, 2025 | $20.80 | $15.40 | $5.40 | 9,690,032.0 | +2.50% |
| Apr 02, 2025 | $20.88 | $17.31 | $3.57 | 7,610,376.0 | -20.35% |
| Apr 01, 2025 | $32.40 | $17.22 | $15.18 | 26,106,645.0 | -6.80% |
| Mar 31, 2025 | $30.10 | $18.39 | $11.71 | 50,283,662.0 | +39.77% |
| Mar 28, 2025 | $20.00 | $14.87 | $5.13 | 42,519,561.0 | +8.85% |
| Mar 27, 2025 | $20.74 | $10.90 | $9.84 | 76,298,482.0 | +34.40% |
| Mar 26, 2025 | $13.88 | $10.65 | $3.23 | 30,779,664.0 | -0.59% |
| Mar 25, 2025 | $19.69 | $9.00 | $10.69 | 77,378,482.0 | -14.72% |
| Mar 24, 2025 | $15.34 | $3.83 | $11.51 | 301,402,310.0 | +455.16% |
| Mar 21, 2025 | $3.13 | $2.07 | $1.06 | 4,674,650.0 | -19.23% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $32.40 | $6.42 | $25.98 | 85,745,507.0 | -72.04% |
| Mar, 2025 | $30.10 | $2.07 | $28.03 | 635,602,363.0 | +481.53% |
| Feb, 2025 | $11.71 | $1.11 | $10.60 | 674,495,292.0 | +169.03% |
| 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% |
0.24%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):