MicroAlgo Inc. (MLGO) Historical Stock Data
6.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLGO is down -0.68% a day on average. There have been 14 days where MicroAlgo Inc. closed green and 16 days where MLGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 6.11 | 6.14 | ↑$0.03 (0.49%) | 5.98 | 6.25 | 69.34K |
| 2025-12-23 | 6.49 | 6.09 | ↓$0.40 (-6.16%) | 6.05 | 6.49 | 117.16K |
| 2025-12-22 | 6.39 | 6.55 | ↑$0.16 (2.50%) | 6.31 | 7.05 | 201.07K |
| 2025-12-19 | 6.45 | 6.39 | ↓$0.06 (-0.93%) | 6.36 | 6.63 | 61.75K |
| 2025-12-18 | 6.55 | 6.51 | ↓$0.04 (-0.61%) | 6.44 | 6.76 | 91.21K |
| 2025-12-17 | 6.71 | 6.55 | ↓$0.16 (-2.38%) | 6.54 | 6.80 | 61.46K |
| 2025-12-16 | 6.44 | 6.71 | ↑$0.27 (4.19%) | 6.44 | 6.77 | 56.63K |
| 2025-12-15 | 6.79 | 6.56 | ↓$0.23 (-3.39%) | 6.49 | 6.79 | 90.71K |
| 2025-12-12 | 6.95 | 6.83 | ↓$0.12 (-1.73%) | 6.74 | 7.22 | 87.03K |
| 2025-12-11 | 7.35 | 6.93 | ↓$0.42 (-5.71%) | 6.88 | 7.35 | 100.17K |
| 2025-12-10 | 7.13 | 7.37 | ↑$0.24 (3.37%) | 6.91 | 7.45 | 83.78K |
| 2025-12-09 | 6.85 | 7.08 | ↑$0.23 (3.36%) | 6.60 | 7.30 | 122.15K |
| 2025-12-08 | 6.56 | 6.98 | ↑$0.42 (6.40%) | 6.50 | 6.99 | 122.44K |
| 2025-12-05 | 6.90 | 6.51 | ↓$0.39 (-5.65%) | 6.51 | 6.92 | 62.41K |
| 2025-12-04 | 6.41 | 6.90 | ↑$0.49 (7.64%) | 6.41 | 6.95 | 132K |
| 2025-12-03 | 6.46 | 6.42 | ↓$0.04 (-0.62%) | 6.20 | 6.49 | 76.84K |
| 2025-12-02 | 6.40 | 6.50 | ↑$0.10 (1.56%) | 6.33 | 6.61 | 90.05K |
| 2025-12-01 | 6.79 | 6.40 | ↓$0.39 (-5.74%) | 6.37 | 6.79 | 76.67K |
| 2025-11-28 | 6.80 | 6.82 | ↑$0.02 (0.29%) | 6.72 | 6.95 | 39.24K |
| 2025-11-26 | 6.70 | 6.82 | ↑$0.12 (1.79%) | 6.66 | 6.89 | 76.44K |
| 2025-11-25 | 6.60 | 6.68 | ↑$0.08 (1.21%) | 6.20 | 6.70 | 83.59K |
| 2025-11-24 | 6.27 | 6.54 | ↑$0.27 (4.31%) | 6.26 | 6.67 | 111.06K |
| 2025-11-21 | 6.09 | 6.25 | ↑$0.16 (2.63%) | 6.00 | 6.36 | 177.82K |
| 2025-11-20 | 6.72 | 6.05 | ↓$0.67 (-9.97%) | 6.02 | 7.06 | 252.77K |
| 2025-11-19 | 6.81 | 6.64 | ↓$0.17 (-2.50%) | 6.51 | 6.86 | 106.72K |
| 2025-11-18 | 6.43 | 6.80 | ↑$0.37 (5.75%) | 6.37 | 7.00 | 173.89K |
| 2025-11-17 | 6.79 | 6.51 | ↓$0.28 (-4.12%) | 6.38 | 7.00 | 236.08K |
| 2025-11-14 | 7.18 | 6.73 | ↓$0.45 (-6.27%) | 6.41 | 7.25 | 360.23K |
| 2025-11-13 | 8.25 | 7.49 | ↓$0.76 (-9.21%) | 7.42 | 8.40 | 312.59K |
| 2025-11-12 | 8.42 | 8.35 | ↓$0.07 (-0.83%) | 8.18 | 8.70 | 134.69K |
Create an account or log in to view more rows.
$MLGO This is how I feel everyday holding this gem.
$MLGO When in doubt
zoom out. ??
$MLGO has just been halted from trading.
$MLGO i hate money so im buying
$MLGO I like green candles on my birthday cake
$MLGO bear trap
$MLGO omg lol
$MLGO has just been halted from trading due to volatility.
$MLGO has just been halted from trading due to volatility.
$MLGO has just been halted from trading due to volatility.