MicroAlgo Inc. (MLGO)
1.87
0.04 (2.19%)
At close: Jan 15, 2025, 10:38 AM
MLGO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.97 | 2.01 | 1.79 | 1.83 | -0.10 | -5.18% | 1,407,607 |
| Jan 13, 2025 | 2.00 | 2.10 | 1.84 | 1.93 | -0.12 | -5.85% | 1,755,726 |
| Jan 10, 2025 | 2.23 | 2.32 | 2.02 | 2.05 | -0.06 | -2.84% | 2,001,010 |
| Jan 8, 2025 | 2.25 | 2.32 | 2.04 | 2.11 | -0.40 | -15.94% | 2,780,513 |
| Jan 7, 2025 | 2.56 | 2.88 | 2.30 | 2.51 | -0.14 | -5.28% | 3,215,610 |
| Jan 6, 2025 | 2.93 | 2.98 | 2.54 | 2.65 | -0.30 | -10.17% | 4,147,701 |
| Jan 3, 2025 | 3.44 | 3.44 | 2.85 | 2.95 | -0.61 | -17.13% | 5,171,126 |
| Jan 2, 2025 | 4.67 | 4.84 | 3.42 | 3.56 | -0.20 | -5.32% | 10,889,400 |
| Dec 31, 2024 | 6.90 | 7.69 | 3.45 | 3.76 | -0.31 | -7.62% | 34,425,000 |
| Dec 30, 2024 | 3.44 | 4.14 | 3.01 | 4.07 | 1.12 | 37.97% | 9,092,405 |
| Dec 27, 2024 | 2.73 | 3.15 | 2.44 | 2.95 | 0.10 | 3.51% | 4,541,521 |
| Dec 26, 2024 | 1.77 | 2.86 | 1.66 | 2.85 | 1.10 | 62.86% | 10,365,767 |
| Dec 24, 2024 | 1.79 | 1.84 | 1.69 | 1.75 | -0.05 | -2.78% | 824,031 |
| Dec 23, 2024 | 1.91 | 1.93 | 1.75 | 1.80 | -0.01 | -0.55% | 1,491,000 |
| Dec 20, 2024 | 1.91 | 1.94 | 1.77 | 1.81 | -0.16 | -8.12% | 1,337,000 |
| Dec 19, 2024 | 1.97 | 2.21 | 1.86 | 1.97 | 0.15 | 8.24% | 2,782,410 |
| Dec 18, 2024 | 2.10 | 2.10 | 1.75 | 1.82 | -0.26 | -12.50% | 2,799,500 |
| Dec 17, 2024 | 2.24 | 2.26 | 1.97 | 2.08 | -0.14 | -6.31% | 1,676,135 |
| Dec 16, 2024 | 2.24 | 2.28 | 1.88 | 2.22 | -0.13 | -5.53% | 2,084,000 |
| Dec 13, 2024 | 2.59 | 3.84 | 2.35 | 2.35 | -0.23 | -8.91% | 8,996,600 |
| Dec 12, 2024 | 2.91 | 2.98 | 2.40 | 2.58 | -0.12 | -4.44% | 758,981 |
| Dec 11, 2024 | 3.03 | 3.07 | 2.70 | 2.70 | -0.33 | -10.89% | 907,660 |
| Dec 10, 2024 | 3.39 | 3.39 | 2.98 | 3.03 | -0.31 | -9.28% | 911,431 |
| Dec 9, 2024 | 3.60 | 3.64 | 3.30 | 3.34 | -0.08 | -2.34% | 888,536 |
| Dec 6, 2024 | 3.63 | 3.90 | 3.38 | 3.42 | -0.08 | -2.29% | 988,615 |
| Dec 5, 2024 | 3.61 | 3.74 | 3.44 | 3.50 | -0.17 | -4.63% | 603,221 |
| Dec 4, 2024 | 3.80 | 4.03 | 3.60 | 3.67 | -0.11 | -2.91% | 641,555 |
| Dec 3, 2024 | 4.16 | 4.25 | 3.66 | 3.78 | -0.86 | -18.53% | 921,990 |
| Dec 2, 2024 | 3.54 | 4.88 | 3.54 | 4.64 | 1.17 | 33.72% | 3,678,236 |
| Nov 29, 2024 | 3.42 | 3.69 | 3.42 | 3.47 | 0.05 | 1.46% | 401,666 |
| Nov 27, 2024 | 3.56 | 3.69 | 3.41 | 3.42 | -0.14 | -3.93% | 426,800 |
| Nov 26, 2024 | 3.84 | 3.90 | 3.46 | 3.56 | -0.32 | -8.25% | 515,620 |
| Nov 25, 2024 | 4.10 | 4.52 | 3.88 | 3.88 | -0.22 | -5.37% | 1,179,175 |
| Nov 22, 2024 | 3.40 | 4.53 | 3.29 | 4.10 | 0.73 | 21.66% | 2,196,725 |
| Nov 21, 2024 | 3.34 | 3.46 | 3.33 | 3.37 | 0.00 | 0.00% | 270,570 |
| Nov 20, 2024 | 3.36 | 3.63 | 3.31 | 3.37 | 0.03 | 0.90% | 408,210 |
| Nov 19, 2024 | 3.54 | 3.58 | 3.29 | 3.34 | -0.24 | -6.70% | 496,725 |
| Nov 18, 2024 | 3.71 | 3.84 | 3.53 | 3.58 | -0.23 | -6.04% | 322,058 |
| Nov 15, 2024 | 3.99 | 3.99 | 3.63 | 3.81 | -0.01 | -0.26% | 393,350 |
| Nov 14, 2024 | 3.84 | 4.00 | 3.80 | 3.82 | -0.02 | -0.52% | 301,471 |
| Nov 13, 2024 | 4.01 | 4.05 | 3.65 | 3.84 | -0.17 | -4.24% | 574,710 |
| Nov 12, 2024 | 4.16 | 4.16 | 4.00 | 4.01 | -0.19 | -4.52% | 329,272 |
| Nov 11, 2024 | 4.25 | 4.27 | 4.03 | 4.20 | -0.02 | -0.47% | 462,645 |
| Nov 8, 2024 | 4.26 | 4.36 | 4.11 | 4.22 | 0.01 | 0.24% | 364,535 |
| Nov 7, 2024 | 4.14 | 4.44 | 4.05 | 4.21 | 0.19 | 4.73% | 593,740 |
| Nov 6, 2024 | 4.10 | 4.10 | 3.92 | 4.02 | -0.11 | -2.66% | 476,435 |
| Nov 5, 2024 | 4.30 | 4.36 | 4.11 | 4.13 | -0.11 | -2.59% | 311,455 |
| Nov 4, 2024 | 4.47 | 4.47 | 4.13 | 4.24 | -0.20 | -4.50% | 329,950 |
| Nov 1, 2024 | 4.12 | 4.70 | 4.12 | 4.44 | 0.32 | 7.77% | 922,955 |
| Oct 31, 2024 | 4.26 | 4.29 | 4.01 | 4.12 | -0.14 | -3.29% | 431,785 |