Get the Stockscreener App
0.7448
3.70%
0.0266
After Hours:
.74
-0.0048
-0.64%
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 July 11, 2025, is $0.7448.
- 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 520.67% to $0.7448 now.
- The 52-week high stock price for MLGO is $509.60, representing a 68,321% increase from the current share price, occurred on June 27, 2024.
- The 52-week low stock price for MLGO is $0.5625, indicating a -24.48% decrease from the current share price, occurred on June 17, 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $0.7659 | $0.7138 | $0.0521 | 15,065,395.0 | +3.70% |
| Jul 10, 2025 | $0.88 | $0.69 | $0.19 | 48,286,712.0 | -6.73% |
| Jul 09, 2025 | $0.848 | $0.624 | $0.224 | 127,486,115.0 | +25.73% |
| Jul 08, 2025 | $0.6513 | $0.58 | $0.0713 | 12,254,810.0 | +0.43% |
| Jul 07, 2025 | $0.74 | $0.5945 | $0.1455 | 28,411,817.0 | -10.59% |
| Jul 03, 2025 | $0.73 | $0.6325 | $0.0975 | 48,103,893.0 | +10.00% |
| Jul 02, 2025 | $0.7523 | $0.5151 | $0.2372 | 156,354,925.0 | +17.94% |
| Jul 01, 2025 | $0.55 | $0.501 | $0.049 | 13,595,700.0 | +3.26% |
| Jun 30, 2025 | $0.5575 | $0.5028 | $0.0547 | 14,424,722.0 | -9.19% |
| Jun 27, 2025 | $0.6151 | $0.55 | $0.0651 | 15,222,344.0 | -5.06% |
| Jun 26, 2025 | $0.61 | $0.5882 | $0.0218 | 9,256,268.0 | -3.45% |
| Jun 25, 2025 | $0.645 | $0.5714 | $0.0736 | 20,621,350.0 | +5.43% |
| Jun 24, 2025 | $0.6651 | $0.56 | $0.1051 | 27,353,471.0 | -10.23% |
| Jun 23, 2025 | $0.7095 | $0.635 | $0.0745 | 15,530,702.0 | -8.99% |
| Jun 20, 2025 | $0.743 | $0.6828 | $0.0602 | 20,139,114.0 | -1.39% |
| Jun 18, 2025 | $0.7474 | $0.671 | $0.0764 | 27,089,673.0 | +9.09% |
| Jun 17, 2025 | $0.80 | $0.5625 | $0.2375 | 84,855,143.0 | +4.20% |
| Jun 16, 2025 | $0.78 | $0.60 | $0.18 | 89,137,842.0 | -26.36% |
| Jun 13, 2025 | $0.9759 | $0.85 | $0.1259 | 60,793,238.0 | -21.81% |
| Jun 12, 2025 | $1.16 | $1.09 | $0.07 | 10,346,229.0 | -4.35% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $0.88 | $0.501 | $0.379 | 464,624,762.0 | +46.30% |
| Jun, 2025 | $1.45 | $0.5028 | $0.9472 | 679,737,066.0 | -65.13% |
| May, 2025 | $5.70 | $1.17 | $4.53 | 835,365,551.0 | -72.86% |
| Apr, 2025 | $32.40 | $5.00 | $27.40 | 233,428,088.0 | -77.81% |
| 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% |
5.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):