MicroAlgo (MLGO) went public on April 13, 2021, when it opened at a split-adjusted price of $58,260.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $9.27 | $10.97 | $8.13 | $9.07 | 6,354,550 |
July 2025 | $15.21 | $26.40 | $8.70 | $9.22 | 25,986,069 |
June 2025 | $43.05 | $43.50 | $15.09 | $15.27 | 23,169,076 |
May 2025 | $159.30 | $171.00 | $35.10 | $43.80 | 28,397,381 |
April 2025 | $966.45 | $972.00 | $150.00 | $161.40 | 7,925,426 |
March 2025 | $123.30 | $903.00 | $62.10 | $727.50 | 21,476,494 |
February 2025 | $44.70 | $351.30 | $33.30 | $125.10 | 23,178,079 |
January 2025 | $140.10 | $145.20 | $43.20 | $46.50 | 4,207,832 |
December 2024 | $106.20 | $230.70 | $49.68 | $112.80 | 3,017,062 |
November 2024 | $123.60 | $141.00 | $98.40 | $104.40 | 375,832 |
October 2024 | $168.00 | $262.20 | $120.60 | $123.60 | 1,599,755 |
September 2024 | $228.00 | $252.00 | $114.00 | $151.80 | 1,299,143 |
August 2024 | $828.00 | $843.00 | $216.00 | $223.80 | 468,741 |
July 2024 | $9,402.00 | $9,552.00 | $750.00 | $852.00 | 375,137 |
June 2024 | $1,032.00 | $15,288.00 | $936.00 | $9,786.00 | 797,267 |
May 2024 | $1,458.00 | $1,680.00 | $1,002.00 | $1,014.00 | 8,368 |
April 2024 | $2,238.00 | $2,544.00 | $1,302.60 | $1,488.00 | 14,006 |
March 2024 | $3,282.00 | $4,254.00 | $2,166.00 | $2,298.00 | 57,793 |
February 2024 | $2,394.00 | $10,140.00 | $2,232.00 | $3,390.00 | 56,727 |
January 2024 | $5,220.00 | $5,460.00 | $2,220.00 | $2,406.00 | 6,502 |
December 2023 | $18,720.00 | $93,600.00 | $4,410.00 | $5,472.00 | 38,174 |
November 2023 | $19,680.00 | $32,070.00 | $14,070.00 | $18,540.00 | 676 |
October 2023 | $16,800.00 | $28,440.00 | $11,118.00 | $19,680.00 | 2,710 |
September 2023 | $19,080.00 | $59,940.00 | $11,760.00 | $17,160.00 | 14,813 |
August 2023 | $13,920.00 | $21,480.00 | $12,300.00 | $19,530.00 | 123 |
