MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
9.21
-0.35 (-3.66%)
At close: Aug 15, 2025, 4:00 PM
9.28
+0.07 (0.76%)
After-hours: Aug 15, 2025, 7:59 PM EDT
MicroAlgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.56 | 9.67 | 9.20 | 9.21 | 9.21 | -3.61% | 181,370 |
| Aug 14, 2025 | 10.27 | 10.31 | 9.24 | 9.56 | 9.56 | -9.94% | 487,431 |
| Aug 13, 2025 | 10.07 | 10.75 | 10.07 | 10.61 | 10.61 | 4.53% | 289,105 |
| Aug 12, 2025 | 10.40 | 10.48 | 9.81 | 10.15 | 10.15 | -3.33% | 509,854 |
| Aug 11, 2025 | 9.19 | 10.97 | 9.16 | 10.50 | 10.50 | 14.13% | 1,129,488 |
| Aug 8, 2025 | 8.87 | 9.23 | 8.83 | 9.20 | 9.20 | 2.34% | 208,590 |
| Aug 7, 2025 | 8.85 | 9.46 | 8.85 | 8.99 | 8.99 | -2.71% | 227,483 |
| Aug 6, 2025 | 9.23 | 10.60 | 8.80 | 9.24 | 9.24 | -0.96% | 742,199 |
| Aug 5, 2025 | 9.41 | 9.60 | 9.04 | 9.33 | 9.33 | -2.00% | 221,124 |
| Aug 4, 2025 | 8.90 | 9.80 | 8.61 | 9.52 | 9.52 | 4.50% | 454,137 |
| Aug 1, 2025 | 9.27 | 9.27 | 8.52 | 9.11 | 9.11 | -1.19% | 490,004 |
| Jul 31, 2025 | 9.02 | 10.15 | 8.71 | 9.22 | 9.22 | 4.89% | 1,075,363 |
| Jul 30, 2025 | 9.69 | 9.75 | 8.70 | 8.79 | 8.79 | -12.19% | 831,202 |
| Jul 29, 2025 | 11.20 | 11.40 | 9.80 | 10.01 | 10.01 | -14.15% | 1,021,327 |
| Jul 28, 2025 | 12.07 | 12.25 | 11.66 | 11.66 | 11.66 | -6.65% | 650,246 |
| Jul 25, 2025 | 13.20 | 13.36 | 12.35 | 12.49 | 12.49 | -8.70% | 545,880 |
| Jul 24, 2025 | 14.01 | 14.14 | 13.41 | 13.68 | 13.68 | -5.20% | 484,434 |
| Jul 23, 2025 | 15.09 | 15.11 | 14.17 | 14.43 | 14.43 | -4.75% | 479,143 |
| Jul 22, 2025 | 14.29 | 15.80 | 13.67 | 15.15 | 15.15 | 5.80% | 905,706 |
| Jul 21, 2025 | 14.74 | 15.36 | 13.10 | 14.32 | 14.32 | -2.32% | 1,113,072 |
| Jul 18, 2025 | 16.20 | 16.53 | 13.70 | 14.66 | 14.66 | -17.57% | 1,084,474 |
| Jul 17, 2025 | 18.30 | 18.97 | 17.49 | 17.78 | 17.78 | -8.52% | 983,748 |
| Jul 16, 2025 | 19.92 | 20.16 | 18.90 | 19.44 | 19.44 | -2.42% | 466,934 |
| Jul 15, 2025 | 19.50 | 20.68 | 18.00 | 19.92 | 19.92 | -0.88% | 510,844 |
| Jul 14, 2025 | 21.17 | 21.18 | 18.84 | 20.10 | 20.10 | -10.04% | 714,969 |
| Jul 11, 2025 | 22.50 | 22.98 | 21.41 | 22.34 | 22.34 | 3.70% | 511,819 |
| Jul 10, 2025 | 26.10 | 26.40 | 20.70 | 21.55 | 21.55 | -6.73% | 1,623,779 |
| Jul 9, 2025 | 19.05 | 25.44 | 18.72 | 23.10 | 23.10 | 25.73% | 4,285,938 |
| Jul 8, 2025 | 17.40 | 19.54 | 17.40 | 18.37 | 18.37 | 0.43% | 414,110 |
| Jul 7, 2025 | 20.95 | 22.20 | 17.84 | 18.29 | 18.29 | -10.59% | 957,417 |
| Jul 3, 2025 | 21.06 | 21.90 | 18.98 | 20.46 | 20.46 | 10.00% | 1,603,463 |
| Jul 2, 2025 | 15.90 | 22.57 | 15.45 | 18.60 | 18.60 | 17.94% | 5,245,054 |
| Jul 1, 2025 | 15.20 | 16.50 | 15.03 | 15.77 | 15.77 | 3.26% | 463,923 |
| Jun 30, 2025 | 16.50 | 16.73 | 15.08 | 15.27 | 15.27 | -9.19% | 495,280 |
| Jun 27, 2025 | 17.45 | 18.45 | 16.50 | 16.82 | 16.82 | -5.06% | 517,987 |
| Jun 26, 2025 | 18.09 | 18.30 | 17.65 | 17.72 | 17.72 | -3.45% | 317,071 |
| Jun 25, 2025 | 17.69 | 19.35 | 17.14 | 18.35 | 18.35 | 5.43% | 695,603 |
| Jun 24, 2025 | 19.75 | 19.95 | 16.80 | 17.40 | 17.40 | -10.23% | 926,221 |
| Jun 23, 2025 | 21.29 | 21.29 | 19.05 | 19.39 | 19.39 | -8.99% | 530,988 |
| Jun 20, 2025 | 21.04 | 22.29 | 20.48 | 21.30 | 21.30 | -1.39% | 684,522 |
| Jun 18, 2025 | 21.00 | 22.42 | 20.13 | 21.60 | 21.60 | 9.09% | 921,916 |
| Jun 17, 2025 | 18.26 | 24.00 | 16.88 | 19.80 | 19.80 | 4.20% | 2,858,723 |
| Jun 16, 2025 | 22.63 | 23.40 | 18.00 | 19.00 | 19.00 | -26.36% | 3,015,184 |
| Jun 13, 2025 | 28.13 | 29.28 | 25.50 | 25.80 | 25.80 | -21.81% | 2,098,071 |
| Jun 12, 2025 | 33.45 | 34.80 | 32.70 | 33.00 | 33.00 | -4.35% | 373,828 |
| Jun 11, 2025 | 33.60 | 37.20 | 31.20 | 34.50 | 34.50 | 3.60% | 1,256,221 |
| Jun 10, 2025 | 31.80 | 33.60 | 28.80 | 33.30 | 33.30 | 2.78% | 1,392,565 |
| Jun 9, 2025 | 34.50 | 36.60 | 31.80 | 32.40 | 32.40 | -6.09% | 1,200,246 |
| Jun 6, 2025 | 35.70 | 37.50 | 33.60 | 34.50 | 34.50 | -8.00% | 1,055,912 |
| Jun 5, 2025 | 35.85 | 39.00 | 33.60 | 37.50 | 37.50 | 3.31% | 1,352,970 |