MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
3.130
+0.790 (33.76%)
At close: May 12, 2025, 4:00 PM
3.050
-0.080 (-2.56%)
After-hours: May 12, 2025, 4:20 PM EDT
MicroAlgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.39 | 3.48 | 2.35 | 3.13 | - | 33.76% | 45,494,452 |
| May 9, 2025 | 2.47 | 2.48 | 2.16 | 2.34 | 2.34 | -7.14% | 14,308,740 |
| May 8, 2025 | 2.56 | 3.07 | 2.31 | 2.52 | 2.52 | 3.28% | 40,405,891 |
| May 7, 2025 | 3.90 | 3.90 | 2.21 | 2.44 | 2.44 | -30.68% | 39,400,183 |
| May 6, 2025 | 3.70 | 3.79 | 3.45 | 3.52 | 3.52 | -11.56% | 5,625,279 |
| May 5, 2025 | 4.31 | 4.35 | 3.70 | 3.98 | 3.98 | -9.13% | 7,609,604 |
| May 2, 2025 | 5.09 | 5.19 | 4.18 | 4.38 | 4.38 | -10.06% | 10,163,138 |
| May 1, 2025 | 5.31 | 5.70 | 4.61 | 4.87 | 4.87 | -9.48% | 8,114,568 |
| Apr 30, 2025 | 5.75 | 5.93 | 5.00 | 5.38 | 5.38 | -11.07% | 8,407,826 |
| Apr 29, 2025 | 7.37 | 7.41 | 5.84 | 6.05 | 6.05 | -14.91% | 10,531,163 |
| Apr 28, 2025 | 10.42 | 10.65 | 7.00 | 7.11 | 7.11 | -10.23% | 26,377,288 |
| Apr 25, 2025 | 8.39 | 8.51 | 7.68 | 7.92 | 7.92 | -8.86% | 3,488,396 |
| Apr 24, 2025 | 9.81 | 9.87 | 8.45 | 8.69 | 8.69 | -6.16% | 5,931,949 |
| Apr 23, 2025 | 9.80 | 11.35 | 8.80 | 9.26 | 9.26 | -5.80% | 8,832,168 |
| Apr 22, 2025 | 12.04 | 12.10 | 9.65 | 9.83 | 9.83 | -17.12% | 11,104,162 |
| Apr 21, 2025 | 9.19 | 16.50 | 8.73 | 11.86 | 11.86 | 74.93% | 77,481,561 |
| Apr 17, 2025 | 8.28 | 8.86 | 6.42 | 6.78 | 6.78 | -18.71% | 3,754,641 |
| Apr 16, 2025 | 11.72 | 11.73 | 7.75 | 8.34 | 8.34 | -31.13% | 4,121,840 |
| Apr 15, 2025 | 11.15 | 13.60 | 10.41 | 12.11 | 12.11 | 1.30% | 3,082,944 |
| Apr 14, 2025 | 14.55 | 14.75 | 11.60 | 11.96 | 11.96 | -14.67% | 2,479,664 |
| Apr 11, 2025 | 16.13 | 16.13 | 13.87 | 14.01 | 14.01 | -11.94% | 2,229,535 |
| Apr 10, 2025 | 18.70 | 19.48 | 15.50 | 15.91 | 15.91 | -12.96% | 2,312,527 |
| Apr 9, 2025 | 19.14 | 19.70 | 17.25 | 18.28 | 18.28 | -2.82% | 1,798,031 |
| Apr 8, 2025 | 20.50 | 23.40 | 18.00 | 18.81 | 18.81 | -9.00% | 4,931,439 |
| Apr 7, 2025 | 18.95 | 21.70 | 18.10 | 20.67 | 20.67 | 11.37% | 4,687,515 |
| Apr 4, 2025 | 17.34 | 22.90 | 16.00 | 18.56 | 18.56 | 0.60% | 11,382,632 |
| Apr 3, 2025 | 15.51 | 20.80 | 15.40 | 18.45 | 18.45 | 2.50% | 9,759,403 |
| Apr 2, 2025 | 19.46 | 20.88 | 17.31 | 18.00 | 18.00 | -20.35% | 7,806,489 |
| Apr 1, 2025 | 32.22 | 32.40 | 17.22 | 22.60 | 22.60 | -6.80% | 26,047,780 |
| Mar 31, 2025 | 18.60 | 30.10 | 18.39 | 24.25 | 24.25 | 39.77% | 50,662,484 |
| Mar 28, 2025 | 16.22 | 20.00 | 14.87 | 17.35 | 17.35 | 8.85% | 42,778,471 |
| Mar 27, 2025 | 11.28 | 20.74 | 10.90 | 15.94 | 15.94 | 34.40% | 76,550,442 |
| Mar 26, 2025 | 12.76 | 13.88 | 10.65 | 11.86 | 11.86 | -0.59% | 30,901,452 |
| Mar 25, 2025 | 11.35 | 19.69 | 9.00 | 11.93 | 11.93 | -14.72% | 77,799,824 |
| Mar 24, 2025 | 4.02 | 15.34 | 3.83 | 13.99 | 13.99 | 455.16% | 297,969,940 |
| Mar 21, 2025 | 3.11 | 3.13 | 2.07 | 2.52 | 2.52 | -19.23% | 4,722,144 |
| Mar 20, 2025 | 3.45 | 3.50 | 3.02 | 3.12 | 3.12 | -12.61% | 2,115,767 |
| Mar 19, 2025 | 3.70 | 3.75 | 3.46 | 3.57 | 3.57 | -2.46% | 1,676,869 |
| Mar 18, 2025 | 4.02 | 4.20 | 3.64 | 3.66 | 3.66 | -7.81% | 2,314,259 |
| Mar 17, 2025 | 4.00 | 4.43 | 3.94 | 3.97 | 3.97 | -2.22% | 2,469,955 |
| Mar 14, 2025 | 4.27 | 4.60 | 3.81 | 4.06 | 4.06 | 2.27% | 6,753,605 |
| Mar 13, 2025 | 3.90 | 4.46 | 3.87 | 3.97 | 3.97 | 0.25% | 3,099,793 |
| Mar 12, 2025 | 4.04 | 4.35 | 3.75 | 3.96 | 3.96 | -1.00% | 2,358,161 |
| Mar 11, 2025 | 4.25 | 4.62 | 3.85 | 4.00 | 4.00 | 8.11% | 13,520,233 |
| Mar 10, 2025 | 4.08 | 4.10 | 3.57 | 3.70 | 3.70 | -8.98% | 1,038,542 |
| Mar 7, 2025 | 4.40 | 4.80 | 4.02 | 4.07 | 4.07 | -8.86% | 1,848,288 |
| Mar 6, 2025 | 4.66 | 4.88 | 4.31 | 4.46 | 4.46 | -8.98% | 1,948,793 |
| Mar 5, 2025 | 4.05 | 5.45 | 4.03 | 4.90 | 4.90 | 18.07% | 9,929,958 |
| Mar 4, 2025 | 3.36 | 4.42 | 3.36 | 4.15 | 4.15 | 8.07% | 3,841,790 |
| Mar 3, 2025 | 4.11 | 4.18 | 3.71 | 3.84 | 3.84 | -7.91% | 3,299,592 |