MicroAlgo Inc. - MLGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	8.42	8.35	8.35	8.7	8.19	134,688
November 11, 2025	8.67	8.4	8.4	8.73	8.35	129,000
November 10, 2025	8.46	8.75	8.75	8.8	8.46	151,592
November 07, 2025	8.7	8.43	8.43	8.75	8.1	176,053
November 06, 2025	9.11	8.81	8.81	9.11	8.71	89,500
November 05, 2025	8.99	9.11	9.11	9.2	8.87	94,349
November 04, 2025	8.86	8.87	8.87	9.23	8.68	241,914
November 03, 2025	9.67	9.02	9.02	9.7	9	137,317
October 31, 2025	8.92	9.76	9.76	9.92	8.9	255,078
October 30, 2025	8.79	8.98	8.98	9	8.69	80,200
October 29, 2025	9.25	8.88	8.88	9.26	8.83	126,312
October 28, 2025	9.52	9.23	9.23	9.55	9.13	106,900
October 27, 2025	9.62	9.67	9.67	9.99	9.5	172,790
October 24, 2025	9.54	9.38	9.38	9.88	9.26	203,446
October 23, 2025	8.99	9.56	9.56	9.68	8.94	205,090
October 22, 2025	9.31	8.89	8.89	9.31	8.67	266,804
October 21, 2025	9.43	9.62	9.62	9.74	9.21	173,303
October 20, 2025	9.4	9.43	9.43	9.55	9.24	122,200
October 17, 2025	9.49	9.22	9.22	9.49	9.2	188,989
October 16, 2025	10.05	9.51	9.51	10.35	9.46	200,696
October 15, 2025	10.5	10.14	10.14	10.75	9.9	197,200
October 14, 2025	10.33	10.49	10.49	10.67	9.92	211,700
October 13, 2025	9.6	10.63	10.63	10.64	9.6	297,400
October 10, 2025	10.2	9.52	9.52	10.4	9.5	356,143
October 09, 2025	10.3	10.23	10.23	10.47	10.1	222,552
October 08, 2025	10.7	10.46	10.46	10.91	10.41	194,833
October 07, 2025	11.06	10.92	10.92	11.47	10.51	319,669
October 06, 2025	10.5	10.97	10.97	11.2	10.4	342,500
October 03, 2025	10.35	10.34	10.34	10.74	10.05	328,021
October 02, 2025	9.79	10.38	10.38	10.4	9.68	230,800
October 01, 2025	9.16	9.71	9.71	9.71	9.06	299,300
September 30, 2025	10.18	9.15	9.15	10.2	9.02	549,342
September 29, 2025	10.35	10.22	10.22	11.33	10.17	471,319
September 26, 2025	10.32	10.43	10.43	10.6	10.11	191,645
September 25, 2025	10.53	10.48	10.48	10.65	10.06	284,200
September 24, 2025	11.36	10.92	10.92	11.75	10.79	426,100
September 23, 2025	11.04	11.45	11.45	12.5	11.03	1.07M
September 22, 2025	10.51	10.62	10.62	10.85	10	431,301
September 19, 2025	11.66	10.84	10.84	12.3	10.66	961,500
September 18, 2025	12.55	12.11	12.11	13.6	11.77	2.37M
September 17, 2025	10.16	11.45	11.45	13.45	10.06	3.49M
September 16, 2025	9.1	10.01	10.01	10.8	9.04	1.35M
September 15, 2025	8.88	9.14	9.14	9.16	8.74	204,000
September 12, 2025	8.8	8.88	8.88	9.07	8.57	222,202
September 11, 2025	8.29	8.77	8.77	8.82	8.25	251,700
September 10, 2025	8.65	8.37	8.37	9.66	8.34	520,807
September 09, 2025	8.44	8.54	8.54	8.75	8.28	173,675
September 08, 2025	8.09	8.62	8.62	8.79	8.06	288,100
September 05, 2025	8.03	8.09	8.09	8.1	7.82	270,825
September 04, 2025	8.49	8.01	8.01	8.52	7.96	371,913
September 03, 2025	8.71	8.5	8.5	8.97	8.45	207,000
September 02, 2025	8.65	8.83	8.83	8.89	8.63	193,923
August 29, 2025	9	8.69	8.69	9.03	8.69	173,473
August 28, 2025	8.86	9.08	9.08	9.08	8.76	199,831
August 27, 2025	8.45	8.79	8.79	9.46	8.41	507,116
August 26, 2025	8.77	8.49	8.49	9.06	8.31	284,848
August 25, 2025	9.05	8.7	8.7	9.5	8.66	331,700
August 22, 2025	8.51	9.07	9.07	9.08	8.5	231,845
August 21, 2025	8.39	8.66	8.66	8.79	8.17	261,833
August 20, 2025	8.3	8.25	8.25	8.56	8.13	264,529

MicroAlgo Inc. (MLGO) NASDAQ