MicroAlgo Inc. (MLGO) Charts

$5.90

north_east
$4.75 (413.04%)
Day's range
$2.65
Day's range
$5.96

5 DAY PERFORMANCE

+368.25%

1 MONTH PERFORMANCE

+273.42%

3 MONTH PERFORMANCE

+75.07%

6 MONTH PERFORMANCE

-41.70%

YEAR-TO-DATE PERFORMANCE

+56.91%

1 YEAR PERFORMANCE

-96.10%

MicroAlgo Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $1.23 $5.75 (369.39%) $5.96 $2.65 247.84 M
02/20/2025 $1.21 $1.15 (-4.96%) $1.24 $1.11 28.04 M $35.28 M
02/19/2025 $1.27 $1.21 (-4.72%) $1.29 $1.21 1.14 M $37.12 M
02/18/2025 $1.26 $1.28 (1.59%) $1.34 $1.25 1.20 M $39.27 M
02/14/2025 $1.30 $1.26 (-3.08%) $1.32 $1.24 1.06 M $38.66 M
02/13/2025 $1.24 $1.29 (4.03%) $1.30 $1.21 1.72 M $39.58 M
02/12/2025 $1.20 $1.22 (1.67%) $1.30 $1.19 1.39 M $37.43 M
02/11/2025 $1.33 $1.23 (-7.52%) $1.34 $1.22 1.70 M $37.73 M
02/10/2025 $1.40 $1.33 (-5%) $1.45 $1.32 1.98 M $40.80 M
02/07/2025 $1.45 $1.38 (-4.83%) $1.49 $1.38 1.46 M $42.34 M
02/06/2025 $1.50 $1.46 (-2.67%) $1.52 $1.45 1.10 M $44.79 M
02/05/2025 $1.55 $1.52 (-1.94%) $1.59 $1.48 1.15 M $46.63 M
02/04/2025 $1.45 $1.58 (8.97%) $1.74 $1.45 2.88 M $48.47 M
02/03/2025 $1.49 $1.46 (-2.01%) $1.50 $1.39 1.73 M $44.79 M
01/31/2025 $1.59 $1.55 (-2.52%) $1.63 $1.54 1.35 M $47.55 M
01/30/2025 $1.70 $1.58 (-7.06%) $1.74 $1.53 2.05 M $48.47 M
01/29/2025 $1.75 $1.74 (-0.57%) $1.91 $1.73 2.80 M $53.38 M
01/28/2025 $1.85 $1.94 (4.86%) $2.03 $1.70 5.53 M $59.52 M
01/27/2025 $2.26 $1.83 (-19.03%) $2.41 $1.73 71.27 M $56.14 M
01/24/2025 $1.49 $1.52 (2.01%) $1.57 $1.47 1.37 M $46.63 M
01/23/2025 $1.58 $1.48 (-6.33%) $1.60 $1.44 1.42 M $45.40 M
01/22/2025 $1.57 $1.60 (1.91%) $1.68 $1.55 1.28 M $49.09 M
01/21/2025 $1.69 $1.58 (-6.51%) $1.70 $1.56 1.51 M $48.47 M
01/17/2025 $1.69 $1.71 (1.18%) $1.78 $1.65 1.87 M $52.46 M
01/16/2025 $1.77 $1.70 (-3.95%) $1.89 $1.67 2.82 M $52.15 M
01/15/2025 $1.85 $1.76 (-4.86%) $1.92 $1.75 1.60 M $53.99 M
01/14/2025 $1.97 $1.83 (-7.11%) $2.01 $1.79 1.42 M $56.14 M
01/13/2025 $2.00 $1.93 (-3.5%) $2.10 $1.84 1.76 M $59.21 M
01/10/2025 $2.23 $2.05 (-8.07%) $2.32 $2.02 2.00 M $62.89 M
01/08/2025 $2.25 $2.11 (-6.22%) $2.32 $2.04 2.78 M $64.73 M
01/07/2025 $2.56 $2.51 (-1.95%) $2.88 $2.30 3.22 M $77.00 M
01/06/2025 $2.93 $2.65 (-9.56%) $2.98 $2.54 4.15 M $81.30 M
01/03/2025 $3.44 $2.95 (-14.24%) $3.44 $2.85 5.17 M $90.50 M
01/02/2025 $4.67 $3.56 (-23.77%) $4.84 $3.42 10.89 M $109.22 M
12/31/2024 $6.90 $3.76 (-45.51%) $7.69 $3.45 34.43 M $115.35 M
12/30/2024 $3.44 $4.07 (18.31%) $4.14 $3.01 9.09 M $124.86 M
12/27/2024 $2.73 $2.95 (8.06%) $3.15 $2.44 4.54 M $90.50 M
12/26/2024 $1.77 $2.85 (61.02%) $2.86 $1.66 10.37 M $87.43 M
12/24/2024 $1.79 $1.75 (-2.23%) $1.84 $1.69 824,031 $53.69 M
12/23/2024 $1.91 $1.80 (-5.76%) $1.93 $1.75 1.49 M $55.22 M
12/20/2024 $1.91 $1.81 (-5.24%) $1.94 $1.77 1.34 M $55.53 M
12/19/2024 $1.97 $1.97 (0%) $2.21 $1.86 2.78 M $60.44 M
12/18/2024 $2.10 $1.82 (-13.33%) $2.10 $1.75 2.80 M $55.84 M
12/17/2024 $2.24 $2.08 (-7.14%) $2.26 $1.97 1.68 M $63.81 M
12/16/2024 $2.24 $2.22 (-0.89%) $2.28 $1.88 2.08 M $68.11 M
12/13/2024 $2.59 $2.35 (-9.27%) $3.84 $2.35 9.00 M $72.09 M
12/12/2024 $2.91 $2.58 (-11.34%) $2.98 $2.40 758,981 $79.15 M
12/11/2024 $3.03 $2.70 (-10.89%) $3.07 $2.70 907,660 $82.83 M
12/10/2024 $3.39 $3.03 (-10.62%) $3.39 $2.98 911,431 $92.96 M
12/09/2024 $3.60 $3.34 (-7.22%) $3.64 $3.30 888,536 $102.47 M
12/06/2024 $3.63 $3.42 (-5.79%) $3.90 $3.38 988,615 $5.25 M
12/05/2024 $3.61 $3.50 (-3.05%) $3.74 $3.44 603,221 $5.37 M
12/04/2024 $3.80 $3.67 (-3.42%) $4.03 $3.60 641,555 $5.64 M
12/03/2024 $4.16 $3.78 (-9.13%) $4.25 $3.66 921,990 $5.80 M
12/02/2024 $3.54 $4.64 (31.07%) $4.88 $3.54 3.68 M $7.12 M
11/29/2024 $3.42 $3.47 (1.46%) $3.69 $3.42 401,666 $5.33 M
11/27/2024 $3.56 $3.42 (-3.93%) $3.69 $3.41 426,800 $5.25 M
11/26/2024 $3.84 $3.56 (-7.29%) $3.90 $3.46 515,620 $5.45 M
11/25/2024 $4.10 $3.88 (-5.37%) $4.52 $3.88 1.18 M $5.95 M
11/22/2024 $3.40 $4.10 (20.59%) $4.53 $3.29 2.20 M $6.29 M
11/21/2024 $3.34 $3.37 (0.9%) $3.46 $3.33 270,570 $5.18 M