MicroAlgo Inc. (MLGO)
NASDAQ: MLGO
· Real-Time Price · USD
8.37
-0.17 (-1.99%)
At close: Sep 10, 2025, 3:59 PM
8.57
2.39%
After-hours: Sep 10, 2025, 07:26 PM EDT
MLGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.44 | 8.75 | 8.28 | 8.54 | 8.54 | -0.93% | 169,878 |
| 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 |
| Sep 4, 2025 | 8.49 | 8.52 | 7.96 | 8.01 | 8.01 | -5.76% | 371,913 |
| Sep 3, 2025 | 8.71 | 8.97 | 8.45 | 8.50 | 8.50 | -3.74% | 207,000 |
| Sep 2, 2025 | 8.65 | 8.89 | 8.63 | 8.83 | 8.83 | 1.61% | 193,923 |
| Aug 29, 2025 | 9.00 | 9.03 | 8.69 | 8.69 | 8.69 | -4.30% | 173,500 |
| Aug 28, 2025 | 8.86 | 9.08 | 8.76 | 9.08 | 9.08 | 3.30% | 199,831 |
| Aug 27, 2025 | 8.45 | 9.46 | 8.41 | 8.79 | 8.79 | 3.53% | 511,411 |
| Aug 26, 2025 | 8.77 | 9.06 | 8.31 | 8.49 | 8.49 | -2.41% | 284,848 |
| Aug 25, 2025 | 9.05 | 9.50 | 8.66 | 8.70 | 8.70 | -4.08% | 331,700 |
| Aug 22, 2025 | 8.51 | 9.08 | 8.50 | 9.07 | 9.07 | 4.73% | 231,845 |
| Aug 21, 2025 | 8.39 | 8.79 | 8.17 | 8.66 | 8.66 | 4.97% | 265,325 |
| Aug 20, 2025 | 8.30 | 8.56 | 8.13 | 8.25 | 8.25 | -0.60% | 264,529 |
| Aug 19, 2025 | 8.92 | 9.31 | 8.30 | 8.30 | 8.30 | -6.53% | 415,031 |
| Aug 18, 2025 | 9.20 | 9.20 | 8.80 | 8.88 | 8.88 | -3.58% | 261,912 |
| Aug 15, 2025 | 9.56 | 9.66 | 9.20 | 9.21 | 9.21 | -3.66% | 190,327 |
| Aug 14, 2025 | 10.27 | 10.31 | 9.24 | 9.56 | 9.56 | -9.90% | 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 |