MicroAlgo Inc. (MLGO)
NASDAQ: MLGO
· Real-Time Price · USD
9.25
-0.30 (-3.19%)
At close: Aug 15, 2025, 11:17 AM
MLGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.27 | 10.31 | 9.24 | 9.56 | 9.56 | -9.90% | 472,398 |
| 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% | 1,129,500 |
| Aug 8, 2025 | 8.87 | 9.23 | 8.83 | 9.20 | 9.20 | 2.34% | 208,600 |
| Aug 7, 2025 | 8.85 | 9.46 | 8.85 | 8.99 | 8.99 | -2.71% | 227,500 |
| Aug 6, 2025 | 9.23 | 10.60 | 8.80 | 9.24 | 9.24 | -0.96% | 742,200 |
| 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% | 1,075,400 |
| 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% | 545,900 |
| 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 | 13.09 | 14.32 | 14.32 | -2.32% | 1,113,100 |
| Jul 18, 2025 | 16.20 | 16.53 | 13.70 | 14.66 | 14.66 | -17.55% | 1,103,300 |