Get the Stockscreener App
0.2527
8.78%
0.0204
After Hours:
.28
0.0273
+10.80%
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 September 30, 2024, is $0.2527.
- Microalgo Inc all-time high stock price is $156.00, occurred on December 07, 2023.
- The lowest Microalgo Inc stock price recorded was $0.1904 on September 23, 2024. Since then, Microalgo Inc's stock price has risen over 32.72% to $0.2527 now.
- The 52-week high stock price for MLGO is $156.00, representing a 61,633% increase from the current share price, occurred on December 07, 2023.
- The 52-week low stock price for MLGO is $0.1904, indicating a -24.65% decrease from the current share price, occurred on September 23, 2024.
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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $0.2661 | $0.238 | $0.0281 | 44,446,495.0 | +8.78% |
| Sep 27, 2024 | $0.2462 | $0.221 | $0.0252 | 24,560,129.0 | -2.80% |
| Sep 26, 2024 | $0.265 | $0.23 | $0.035 | 31,042,881.0 | -11.48% |
| Sep 25, 2024 | $0.2825 | $0.235 | $0.0475 | 141,238,164.0 | +24.88% |
| Sep 24, 2024 | $0.245 | $0.2073 | $0.0377 | 93,284,813.0 | +8.97% |
| Sep 23, 2024 | $0.2142 | $0.1904 | $0.0238 | 17,373,124.0 | -1.68% |
| Sep 20, 2024 | $0.232 | $0.197 | $0.035 | 20,360,250.0 | -3.40% |
| Sep 19, 2024 | $0.2375 | $0.1947 | $0.0428 | 31,725,353.0 | +0.48% |
| Sep 18, 2024 | $0.245 | $0.2023 | $0.0427 | 23,851,630.0 | -12.98% |
| Sep 17, 2024 | $0.3113 | $0.2356 | $0.0757 | 31,511,122.0 | -14.37% |
| Sep 16, 2024 | $0.374 | $0.232 | $0.142 | 204,016,151.0 | +20.52% |
| Sep 13, 2024 | $0.2455 | $0.2311 | $0.0144 | 14,406,686.0 | -8.43% |
| Sep 12, 2024 | $0.28 | $0.25 | $0.03 | 13,343,688.0 | -7.70% |
| Sep 11, 2024 | $0.2909 | $0.2572 | $0.0337 | 12,106,716.0 | -4.06% |
| Sep 10, 2024 | $0.3188 | $0.28 | $0.0388 | 12,609,503.0 | -9.39% |
| Sep 09, 2024 | $0.333 | $0.31 | $0.023 | 10,561,877.0 | -5.03% |
| Sep 06, 2024 | $0.3657 | $0.32 | $0.0457 | 11,142,343.0 | -10.49% |
| Sep 05, 2024 | $0.3857 | $0.3629 | $0.0228 | 6,802,789.0 | -5.91% |
| Sep 04, 2024 | $0.42 | $0.35 | $0.07 | 10,827,221.0 | +0.13% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $0.42 | $0.1904 | $0.2296 | 809,432,478.0 | -32.27% |
| Aug, 2024 | $1.41 | $0.36 | $1.04 | 271,864,255.0 | -73.73% |
| Jul, 2024 | $15.92 | $1.25 | $14.67 | 221,274,333.0 | -91.29% |
| Jun, 2024 | $25.48 | $1.56 | $23.92 | 473,803,110.0 | +865.09% |
| May, 2024 | $2.80 | $1.67 | $1.13 | 4,926,304.0 | -31.85% |
| Apr, 2024 | $4.24 | $2.17 | $2.07 | 8,267,852.0 | -35.25% |
| Mar, 2024 | $7.09 | $3.61 | $3.48 | 32,619,901.3 | -32.24% |
| Feb, 2024 | $16.90 | $3.72 | $13.18 | 33,422,368.6 | +40.91% |
| Jan, 2024 | $9.10 | $3.70 | $5.40 | 3,819,242.4 | -56.02% |
Microalgo Inc Stock (MLGO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $156.0 | $7.35 | $148.6 | 22,551,740.8 | -70.49% |
| Nov, 2023 | $53.45 | $23.45 | $30.00 | 403,381.0 | -5.79% |
| Oct, 2023 | $47.40 | $18.53 | $28.87 | 1,620,690.1 | +14.69% |
| Sep, 2023 | $99.90 | $19.60 | $80.30 | 8,829,429.1 | -12.14% |
| Aug, 2023 | $35.80 | $20.50 | $15.30 | 72,098.0 | +40.31% |
| Jul, 2023 | $24.60 | $22.38 | $2.23 | 20,949.3 | +0.43% |
| Jun, 2023 | $27.90 | $21.00 | $6.90 | 71,886.0 | -0.34% |
| May, 2023 | $27.80 | $17.00 | $10.80 | 264,967.4 | +18.26% |
| Apr, 2023 | $21.50 | $18.30 | $3.20 | 126,787.8 | -5.31% |
| Mar, 2023 | $21.70 | $19.00 | $2.70 | 106,959.3 | +0.00% |
1.26%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):