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 |
|---|---|---|---|---|---|
April 2026 | $3.50 | $4.82 | $3.50 | $3.93 | 2,140,486 |
March 2026 | $3.43 | $4.53 | $3.02 | $3.48 | 2,331,775 |
February 2026 | $4.50 | $4.83 | $3.35 | $3.57 | 2,723,500 |
January 2026 | $4.54 | $6.38 | $4.50 | $4.59 | 3,633,300 |
December 2025 | $6.79 | $7.45 | $4.30 | $4.42 | 2,840,889 |
November 2025 | $9.67 | $9.70 | $6.00 | $6.82 | 3,149,700 |
October 2025 | $9.16 | $11.47 | $8.67 | $9.76 | 5,107,100 |
September 2025 | $8.65 | $13.60 | $7.82 | $9.15 | 14,334,300 |
August 2025 | $9.27 | $10.97 | $8.13 | $8.69 | 7,887,400 |
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 |
