MLGO - MicroAlgo Inc.
2.34
-0.180 -7.692%
Share volume: 14,000,926
Last Updated: 05-09-2025
Computer Software/Services – Computer Programming And Data Processing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$2.52
-0.18
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.47 | $2.47 | $2.48 | $2.48 | $2.16 | $2.16 | $2.34 | $2.34 | 14,000,926 | $14,000,926.00 |
| 05-08-2025 | $2.56 | $2.56 | $3.07 | $3.07 | $2.31 | $2.31 | $2.52 | $2.52 | 40,405,891 | $40,405,891.00 |
| 05-07-2025 | $3.90 | $3.90 | $3.90 | $3.90 | $2.21 | $2.21 | $2.44 | $2.44 | 39,400,183 | $39,400,183.00 |
| 05-06-2025 | $3.70 | $3.70 | $3.79 | $3.79 | $3.45 | $3.45 | $3.52 | $3.52 | 5,625,279 | $5,625,279.00 |
| 05-05-2025 | $4.31 | $4.31 | $4.35 | $4.35 | $3.70 | $3.70 | $3.98 | $3.98 | 7,609,604 | $7,609,604.00 |
| 05-02-2025 | $5.09 | $5.09 | $5.19 | $5.19 | $4.18 | $4.18 | $4.38 | $4.38 | 10,163,138 | $10,163,138.00 |
| 05-01-2025 | $5.31 | $5.31 | $5.70 | $5.70 | $4.61 | $4.61 | $4.87 | $4.87 | 8,114,568 | $8,114,568.00 |
| 04-30-2025 | $5.75 | $5.75 | $5.93 | $5.93 | $5.00 | $5.00 | $5.38 | $5.38 | 8,407,826 | $8,407,826.00 |
| 04-29-2025 | $7.37 | $7.37 | $7.41 | $7.41 | $5.84 | $5.84 | $6.05 | $6.05 | 10,531,163 | $10,531,163.00 |
| 04-28-2025 | $10.42 | $10.42 | $10.65 | $10.65 | $7.00 | $7.00 | $7.11 | $7.11 | 26,377,288 | $26,377,288.00 |
