MicroAlgo Inc. - MLGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	9.26	8.3	8.3	9.3	8.3	410,013
August 18, 2025	9.2	8.88	8.88	9.2	8.8	261,912
August 15, 2025	9.56	9.21	9.21	9.66	9.2	190,327
August 14, 2025	10.27	9.56	9.56	10.31	9.24	487,431
August 13, 2025	10.07	10.61	10.61	10.75	10.07	289,105
August 12, 2025	10.4	10.15	10.15	10.48	9.81	509,854
August 11, 2025	9.19	10.5	10.5	10.97	9.16	1.13M
August 08, 2025	8.87	9.2	9.2	9.23	8.83	202,145
August 07, 2025	8.85	8.99	8.99	9.46	8.85	223,068
August 06, 2025	9.23	9.24	9.24	10.6	8.8	742,200
August 05, 2025	9.41	9.33	9.33	9.6	9.04	218,536
August 04, 2025	8.9	9.52	9.52	9.8	8.61	454,137
August 01, 2025	9.27	9.11	9.11	9.27	8.52	490,004
July 31, 2025	9.02	9.22	9.22	10.15	8.71	1.08M
July 30, 2025	9.69	8.79	8.79	9.75	8.7	831,202
July 29, 2025	11.2	10.01	10.01	11.4	9.8	1.02M
July 28, 2025	12.07	11.66	11.66	12.25	11.66	650,246
July 25, 2025	13.2	12.49	12.49	13.36	12.35	545,880
July 24, 2025	14.01	13.68	13.68	14.14	13.41	484,434
July 23, 2025	15.09	14.43	14.43	15.11	14.17	470,800
July 22, 2025	14.29	15.15	15.15	15.8	13.67	905,706
July 21, 2025	14.74	14.32	14.32	15.36	13.09	1.11M
July 18, 2025	16.2	14.66	14.66	16.53	13.7	1.1M
July 17, 2025	18.3	17.78	17.78	18.97	17.49	28.47M
July 16, 2025	19.92	19.44	19.44	20.16	18.9	14.01M
July 15, 2025	19.5	19.92	19.92	20.68	18	15.33M
July 14, 2025	21.17	20.1	20.1	21.18	18.84	21.45M
July 11, 2025	22.5	22.34	22.34	22.98	21.41	15.35M
July 10, 2025	26.1	21.55	21.55	26.4	20.7	48.71M

MicroAlgo Inc. (MLGO) NASDAQ