MicroAlgo, Inc. - Ordinary Shares (MLGO)
17.62
-0.38 (-2.11%)
NASDAQ · Last Trade: Apr 3rd, 10:10 AM EDT
Historical Prices For MicroAlgo, Inc. - Ordinary Shares (MLGO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 19.46 | 20.88 | 17.31 | 18.00 | 7,782,607 | 18.00 |
| 4/01/2025 | 32.22 | 32.40 | 17.22 | 22.60 | 26,293,361 | 22.60 |
| 3/31/2025 | 18.60 | 30.10 | 18.39 | 24.25 | 50,583,468 | 24.25 |
| 3/28/2025 | 16.22 | 20.00 | 14.87 | 17.35 | 42,778,559 | 17.35 |
| 3/27/2025 | 11.28 | 20.74 | 10.90 | 15.94 | 76,499,579 | 15.94 |
| 3/26/2025 | 12.76 | 13.88 | 10.65 | 11.86 | 30,873,870 | 11.86 |
| 3/25/2025 | 11.35 | 11.93 | 9.00 | 11.93 | 77,726,483 | 11.93 |
| 3/24/2025 | 4.02 | 15.34 | 3.83 | 13.99 | 304,340,243 | 13.99 |
| 3/21/2025 | 3.11 | 3.13 | 2.07 | 2.52 | 4,722,149 | 2.52 |
| 3/20/2025 | 3.45 | 3.50 | 3.02 | 3.12 | 2,115,018 | 3.12 |
| 3/19/2025 | 3.70 | 3.75 | 3.46 | 3.57 | 1,674,764 | 3.57 |
| 3/18/2025 | 4.02 | 4.20 | 3.64 | 3.66 | 2,310,306 | 3.66 |
| 3/17/2025 | 4.00 | 4.43 | 3.94 | 3.97 | 2,456,169 | 3.97 |
| 3/14/2025 | 4.27 | 4.60 | 3.81 | 4.06 | 6,753,607 | 4.06 |
| 3/13/2025 | 3.90 | 4.46 | 3.87 | 3.97 | 3,096,045 | 3.97 |
| 3/12/2025 | 4.04 | 4.35 | 3.75 | 3.96 | 2,353,895 | 3.96 |
| 3/11/2025 | 4.25 | 4.62 | 3.85 | 4.00 | 13,507,137 | 4.00 |
| 3/10/2025 | 4.08 | 4.10 | 3.57 | 3.70 | 1,055,419 | 3.70 |
| 3/07/2025 | 4.40 | 4.80 | 4.02 | 4.07 | 1,848,288 | 4.07 |
| 3/06/2025 | 4.66 | 4.88 | 4.31 | 4.46 | 1,940,774 | 4.46 |
| 3/05/2025 | 4.05 | 5.45 | 4.03 | 4.90 | 9,904,180 | 4.90 |
| 3/04/2025 | 3.36 | 4.42 | 3.36 | 4.15 | 3,824,220 | 4.15 |
| 3/03/2025 | 4.11 | 4.18 | 3.71 | 3.84 | 3,291,277 | 3.84 |
| 2/28/2025 | 4.57 | 4.74 | 4.11 | 4.17 | 4,178,457 | 4.17 |
| 2/27/2025 | 4.46 | 5.74 | 4.05 | 4.33 | 23,179,214 | 4.33 |
| 2/26/2025 | 4.53 | 5.09 | 4.30 | 4.36 | 10,567,052 | 4.36 |
| 2/25/2025 | 3.90 | 5.30 | 3.85 | 4.55 | 23,845,208 | 4.55 |
| 2/24/2025 | 7.50 | 7.57 | 4.00 | 4.56 | 55,180,084 | 4.56 |
| 2/21/2025 | 3.13 | 6.36 | 2.65 | 6.36 | 531,537,620 | 6.36 |
| 2/20/2025 | 1.21 | 1.24 | 1.11 | 1.15 | 20,154,783 | 1.15 |
| 2/19/2025 | 1.27 | 1.28 | 1.21 | 1.21 | 1,125,758 | 1.21 |
| 2/18/2025 | 1.26 | 1.34 | 1.25 | 1.28 | 1,188,272 | 1.28 |
| 2/14/2025 | 1.30 | 1.32 | 1.24 | 1.26 | 1,058,894 | 1.26 |
| 2/13/2025 | 1.24 | 1.30 | 1.21 | 1.29 | 1,714,675 | 1.29 |
| 2/12/2025 | 1.20 | 1.30 | 1.19 | 1.22 | 1,383,601 | 1.22 |
| 2/11/2025 | 1.33 | 1.34 | 1.22 | 1.23 | 1,685,195 | 1.23 |
| 2/10/2025 | 1.40 | 1.45 | 1.32 | 1.33 | 1,963,545 | 1.33 |
| 2/07/2025 | 1.45 | 1.49 | 1.38 | 1.38 | 1,456,923 | 1.38 |
| 2/06/2025 | 1.50 | 1.52 | 1.45 | 1.46 | 1,097,277 | 1.46 |
| 2/05/2025 | 1.55 | 1.59 | 1.48 | 1.52 | 1,142,881 | 1.52 |
| 2/04/2025 | 1.45 | 1.74 | 1.45 | 1.58 | 2,871,573 | 1.58 |
| 2/03/2025 | 1.49 | 1.50 | 1.39 | 1.46 | 1,725,473 | 1.46 |
| 1/31/2025 | 1.59 | 1.63 | 1.54 | 1.55 | 1,348,560 | 1.55 |
| 1/30/2025 | 1.70 | 1.74 | 1.53 | 1.58 | 2,023,282 | 1.58 |
| 1/29/2025 | 1.75 | 1.91 | 1.73 | 1.74 | 2,791,019 | 1.74 |
| 1/28/2025 | 1.85 | 2.03 | 1.70 | 1.94 | 5,472,567 | 1.94 |
| 1/27/2025 | 2.26 | 2.41 | 1.73 | 1.83 | 71,170,295 | 1.83 |
| 1/24/2025 | 1.49 | 1.57 | 1.47 | 1.52 | 1,371,335 | 1.52 |
| 1/23/2025 | 1.58 | 1.60 | 1.44 | 1.48 | 1,407,565 | 1.48 |
| 1/22/2025 | 1.57 | 1.68 | 1.55 | 1.60 | 1,268,309 | 1.60 |
| 1/21/2025 | 1.69 | 1.70 | 1.56 | 1.58 | 1,482,279 | 1.58 |
| 1/17/2025 | 1.69 | 1.78 | 1.65 | 1.71 | 1,870,008 | 1.71 |
| 1/16/2025 | 1.77 | 1.89 | 1.67 | 1.70 | 2,808,646 | 1.70 |
| 1/15/2025 | 1.85 | 1.92 | 1.75 | 1.76 | 1,584,512 | 1.76 |
| 1/14/2025 | 1.97 | 2.01 | 1.79 | 1.83 | 1,414,944 | 1.83 |
| 1/13/2025 | 2.00 | 2.10 | 1.84 | 1.93 | 1,747,393 | 1.93 |
| 1/10/2025 | 2.23 | 2.32 | 2.02 | 2.05 | 2,001,035 | 2.05 |
| 1/08/2025 | 2.25 | 2.32 | 2.04 | 2.11 | 2,780,515 | 2.11 |
| 1/07/2025 | 2.56 | 2.88 | 2.30 | 2.51 | 3,209,362 | 2.51 |
| 1/06/2025 | 2.93 | 2.98 | 2.54 | 2.65 | 4,084,151 | 2.65 |
| 1/03/2025 | 3.44 | 3.44 | 2.85 | 2.95 | 5,171,132 | 2.95 |