MicroAlgo Inc. (MLGO) Charts

$1.25

$0.04 (3.31%)
Last update: 04:00 PM EST
Day's range
$1.12
Day's range
$1.3

5 DAY PERFORMANCE

-14.38%

1 MONTH PERFORMANCE

-64.49%

3 MONTH PERFORMANCE

-71.97%

6 MONTH PERFORMANCE

-63.45%

YEAR-TO-DATE PERFORMANCE

-66.76%

1 YEAR PERFORMANCE

-98.88%

MicroAlgo Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $1.23 $1.25 (2.04%) $1.30 $1.12 38.15 M $22.38 M
06/04/2025 $1.26 $1.21 (-3.97%) $1.28 $1.18 33.95 M $21.66 M
06/03/2025 $1.34 $1.28 (-4.48%) $1.43 $1.25 38.62 M $22.92 M
06/02/2025 $1.44 $1.35 (-6.25%) $1.45 $1.25 32.55 M $24.17 M
05/30/2025 $1.55 $1.46 (-5.81%) $1.67 $1.40 35.82 M $26.14 M
05/29/2025 $1.49 $1.59 (6.71%) $1.75 $1.38 53.08 M $28.47 M
05/28/2025 $1.53 $1.46 (-4.58%) $1.64 $1.38 39.55 M $26.14 M
05/27/2025 $1.93 $1.54 (-20.21%) $2.05 $1.48 52.94 M $27.57 M
05/23/2025 $2.34 $1.85 (-20.94%) $2.63 $1.71 117.53 M $33.12 M
05/22/2025 $1.70 $2.17 (27.65%) $2.17 $1.65 100.64 M $38.85 M
05/21/2025 $1.23 $1.57 (27.64%) $1.65 $1.21 56.36 M $28.11 M
05/20/2025 $1.57 $1.27 (-19.11%) $1.67 $1.17 71.60 M $22.74 M
05/19/2025 $1.57 $1.34 (-14.65%) $1.64 $1.30 31.98 M $23.99 M
05/16/2025 $1.79 $1.65 (-7.82%) $1.85 $1.45 30.63 M $29.54 M
05/15/2025 $2.05 $1.80 (-12.2%) $2.24 $1.68 26.45 M $32.23 M
05/14/2025 $2.49 $2.10 (-15.66%) $2.50 $1.94 27.67 M $37.60 M
05/13/2025 $3.34 $2.43 (-27.25%) $3.45 $2.29 36.48 M $43.51 M
05/12/2025 $2.36 $3.13 (32.63%) $3.48 $2.35 46.39 M $56.04 M
05/09/2025 $2.47 $2.34 (-5.26%) $2.48 $2.16 14.31 M $41.90 M
05/08/2025 $2.56 $2.52 (-1.56%) $3.07 $2.31 40.41 M $45.12 M
05/07/2025 $3.90 $2.44 (-37.44%) $3.90 $2.21 39.40 M $43.69 M
05/06/2025 $3.70 $3.52 (-4.86%) $3.79 $3.45 5.63 M $63.02 M
05/05/2025 $4.31 $3.98 (-7.66%) $4.35 $3.70 7.61 M $71.26 M
05/02/2025 $5.09 $4.38 (-13.95%) $5.19 $4.18 10.16 M $78.42 M
05/01/2025 $5.31 $4.87 (-8.29%) $5.70 $4.61 8.11 M $87.19 M
04/30/2025 $5.75 $5.38 (-6.43%) $5.93 $5.00 8.41 M $96.32 M
04/29/2025 $7.37 $6.05 (-17.91%) $7.41 $5.84 10.53 M $108.32 M
04/28/2025 $10.42 $7.11 (-31.77%) $10.65 $7.00 26.38 M $127.30 M
04/25/2025 $8.39 $7.92 (-5.6%) $8.51 $7.68 3.49 M $141.80 M
04/24/2025 $9.81 $8.69 (-11.42%) $9.87 $8.45 5.93 M $155.59 M
04/23/2025 $9.80 $9.26 (-5.51%) $11.35 $8.80 8.83 M $165.79 M
04/22/2025 $12.04 $9.83 (-18.36%) $12.10 $9.65 11.10 M $176.00 M
04/21/2025 $9.19 $11.86 (29.05%) $16.50 $8.73 78.43 M $212.34 M
04/17/2025 $8.28 $6.78 (-18.12%) $8.86 $6.42 3.75 M $121.39 M
04/16/2025 $11.72 $8.34 (-28.84%) $11.73 $7.75 4.12 M $149.32 M
04/15/2025 $11.15 $12.11 (8.61%) $13.60 $10.41 3.08 M $216.82 M
04/14/2025 $14.55 $11.96 (-17.8%) $14.75 $11.60 2.48 M $214.13 M
04/11/2025 $16.13 $14.01 (-13.14%) $16.13 $13.87 2.23 M $250.84 M
04/10/2025 $18.70 $15.91 (-14.92%) $19.48 $15.50 2.31 M $284.85 M
04/09/2025 $19.14 $18.28 (-4.49%) $19.70 $17.25 1.80 M $327.29 M
04/08/2025 $20.50 $18.81 (-8.24%) $23.40 $18.00 4.93 M $336.77 M
04/07/2025 $18.95 $20.67 (9.08%) $21.70 $18.10 4.69 M $370.08 M
04/04/2025 $17.34 $18.56 (7.04%) $22.90 $16.00 11.38 M $332.30 M
04/03/2025 $15.51 $18.45 (18.96%) $20.80 $15.40 9.76 M $330.33 M
04/02/2025 $19.46 $18.00 (-7.5%) $20.88 $17.31 7.81 M $322.27 M
04/01/2025 $32.22 $22.60 (-29.86%) $32.40 $17.22 26.31 M $404.63 M
03/31/2025 $18.60 $24.25 (30.38%) $30.10 $18.39 50.66 M $434.17 M
03/28/2025 $16.22 $17.35 (6.97%) $20.00 $14.87 42.78 M $310.63 M
03/27/2025 $11.28 $15.94 (41.31%) $20.74 $10.90 76.55 M $285.39 M
03/26/2025 $12.76 $11.86 (-7.05%) $13.88 $10.65 30.90 M $212.34 M
03/25/2025 $11.35 $11.93 (5.11%) $19.69 $9.00 77.80 M $213.59 M
03/24/2025 $4.02 $13.99 (248.01%) $15.34 $3.83 304.72 M $250.48 M
03/21/2025 $3.11 $2.52 (-18.97%) $3.13 $2.07 4.72 M $45.12 M
03/20/2025 $3.45 $3.12 (-9.57%) $3.50 $3.02 2.12 M $55.86 M
03/19/2025 $3.70 $3.57 (-3.51%) $3.75 $3.46 1.68 M $63.92 M
03/18/2025 $4.02 $3.66 (-8.96%) $4.20 $3.64 2.31 M $65.53 M
03/17/2025 $4.00 $3.97 (-0.75%) $4.43 $3.94 2.47 M $71.08 M
03/14/2025 $4.27 $4.06 (-4.92%) $4.60 $3.81 6.75 M $72.69 M
03/13/2025 $3.90 $3.97 (1.79%) $4.46 $3.87 3.10 M $71.08 M
03/12/2025 $4.04 $3.96 (-1.98%) $4.35 $3.75 2.36 M $70.90 M
03/11/2025 $4.25 $4.00 (-5.88%) $4.62 $3.85 13.52 M $71.62 M
03/10/2025 $4.08 $3.70 (-9.31%) $4.10 $3.57 1.06 M $66.24 M
03/07/2025 $4.40 $4.07 (-7.5%) $4.80 $4.02 1.85 M $72.87 M
03/06/2025 $4.66 $4.46 (-4.29%) $4.88 $4.31 1.95 M $79.85 M