Get the Stockscreener App
9.11
1.19%
-0.11
After Hours:
9.18
0.07
+0.77%
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 01, 2025, is $9.11.
- 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 7,492% to $9.11 now.
- The 52-week high stock price for MLGO is $972.00, representing a 10,570% increase from the current share price, occurred on April 01, 2025.
- The 52-week low stock price for MLGO is $8.70, indicating a -4.50% decrease from the current share price, occurred on July 30, 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 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% |
| Jul 23, 2025 | $14.71 | $14.17 | $0.5374 | 139,440.0 | -4.75% |
| Jul 22, 2025 | $15.80 | $13.67 | $2.13 | 891,173.0 | +5.80% |
| Jul 21, 2025 | $15.36 | $13.09 | $2.27 | 1,104,002.0 | -2.32% |
| Jul 18, 2025 | $16.53 | $13.70 | $2.83 | 1,087,647.0 | -17.57% |
| Jul 17, 2025 | $18.97 | $17.49 | $1.48 | 962,440.3 | -8.52% |
| Jul 16, 2025 | $20.16 | $18.90 | $1.26 | 458,019.5 | -2.42% |
| Jul 15, 2025 | $20.68 | $18.00 | $2.68 | 504,516.0 | -0.88% |
| Jul 14, 2025 | $21.18 | $18.84 | $2.34 | 706,322.2 | -10.04% |
| Jul 11, 2025 | $22.98 | $21.41 | $1.56 | 502,179.8 | +3.70% |
| Jul 10, 2025 | $26.40 | $20.70 | $5.70 | 1,609,557.1 | -6.73% |
| Jul 09, 2025 | $25.44 | $18.72 | $6.72 | 4,249,537.2 | +25.73% |
| Jul 08, 2025 | $19.54 | $17.40 | $2.14 | 408,493.7 | +0.43% |
| Jul 07, 2025 | $22.20 | $17.84 | $4.36 | 947,060.6 | -10.59% |
| Jul 03, 2025 | $21.90 | $18.97 | $2.93 | 1,603,463.1 | +10.00% |
| Jul 02, 2025 | $22.57 | $15.45 | $7.12 | 5,211,830.8 | +17.94% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $9.27 | $8.52 | $0.755 | 472,193.0 | +0.00% |
| Jul, 2025 | $26.40 | $8.52 | $17.88 | 25,836,089.4 | -40.35% |
| 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% |
8.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):