MicroAlgo Inc. (MLGO)
NASDAQ: MLGO
· Real-Time Price · USD
10.38
0.67 (6.90%)
At close: Oct 02, 2025, 3:59 PM
10.48
0.96%
Pre-market: Oct 03, 2025, 04:06 AM EDT
MLGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9.79 | 10.40 | 9.68 | 10.38 | 10.38 | 6.90% | 225,220 |
| Oct 1, 2025 | 9.16 | 9.71 | 9.06 | 9.71 | 9.71 | 6.12% | 299,300 |
| Sep 30, 2025 | 10.18 | 10.20 | 9.02 | 9.15 | 9.15 | -10.47% | 549,342 |
| Sep 29, 2025 | 10.35 | 11.33 | 10.17 | 10.22 | 10.22 | -2.01% | 471,319 |
| Sep 26, 2025 | 10.32 | 10.60 | 10.11 | 10.43 | 10.43 | -0.48% | 196,300 |
| Sep 25, 2025 | 10.53 | 10.65 | 10.06 | 10.48 | 10.48 | -4.03% | 284,200 |
| Sep 24, 2025 | 11.36 | 11.75 | 10.79 | 10.92 | 10.92 | -4.63% | 426,100 |
| Sep 23, 2025 | 11.04 | 12.50 | 11.03 | 11.45 | 11.45 | 7.82% | 1,074,000 |
| Sep 22, 2025 | 10.51 | 10.85 | 10.00 | 10.62 | 10.62 | -2.03% | 431,301 |
| Sep 19, 2025 | 11.66 | 12.30 | 10.66 | 10.84 | 10.84 | -10.49% | 978,300 |
| Sep 18, 2025 | 12.55 | 13.60 | 11.77 | 12.11 | 12.11 | 5.76% | 2,372,600 |
| Sep 17, 2025 | 10.16 | 13.45 | 10.06 | 11.45 | 11.45 | 14.39% | 3,491,315 |
| Sep 16, 2025 | 9.10 | 10.80 | 9.04 | 10.01 | 10.01 | 9.52% | 1,349,814 |
| Sep 15, 2025 | 8.88 | 9.16 | 8.74 | 9.14 | 9.14 | 2.93% | 204,000 |
| Sep 12, 2025 | 8.80 | 9.07 | 8.57 | 8.88 | 8.88 | 1.25% | 222,202 |
| Sep 11, 2025 | 8.29 | 8.82 | 8.25 | 8.77 | 8.77 | 4.78% | 251,700 |
| Sep 10, 2025 | 8.65 | 9.66 | 8.34 | 8.37 | 8.37 | -1.99% | 520,807 |
| Sep 9, 2025 | 8.44 | 8.75 | 8.28 | 8.54 | 8.54 | -0.93% | 179,402 |
| Sep 8, 2025 | 8.09 | 8.79 | 8.06 | 8.62 | 8.62 | 6.55% | 288,100 |
| Sep 5, 2025 | 8.03 | 8.10 | 7.82 | 8.09 | 8.09 | 1.00% | 270,825 |
Page 1 of 57