Education
About Us
Working with TipRanks
Follow Us
MicroAlgo (MLGO)
NASDAQ:MLGO
Time Period
1Y
Events
Historical Prices
Rows:
Sep 12, 2025
8.80
9.07
8.57
8.88
8.88
+1.25%
222,202
0.28
Sep 11, 2025
8.29
8.82
8.25
8.77
8.77
+4.78%
251,694
0.31
Sep 10, 2025
8.65
9.66
8.34
8.37
8.37
-1.99%
520,807
0.64
Sep 09, 2025
8.44
8.75
8.28
8.54
8.54
-0.93%
179,402
0.22
Sep 08, 2025
8.09
8.79
8.06
8.62
8.62
+6.55%
288,074
0.34
Sep 05, 2025
8.03
8.10
7.82
8.09
8.09
+1.00%
270,825
0.31
Sep 04, 2025
8.49
8.52
7.96
8.01
8.01
-5.76%
371,913
0.43
Sep 03, 2025
8.71
8.97
8.45
8.50
8.50
-3.74%
205,908
0.23
Sep 02, 2025
8.65
8.89
8.63
8.83
8.83
+1.61%
193,923
0.21
Aug 29, 2025
9.00
9.03
8.69
8.69
8.69
-4.30%
173,473
0.19
Aug 28, 2025
8.86
9.08
8.76
9.08
9.08
+3.30%
199,831
0.21
Aug 27, 2025
8.45
9.46
8.41
8.79
8.79
+3.53%
511,411
0.53
Aug 26, 2025
8.77
9.06
8.31
8.49
8.49
-2.41%
284,848
0.29
Aug 25, 2025
9.05
9.50
8.66
8.70
8.70
-4.08%
331,699
0.32
Aug 22, 2025
8.51
9.08
8.50
9.07
9.07
+4.73%
231,845
0.21
Aug 21, 2025
8.39
8.79
8.17
8.66
8.66
+4.97%
265,325
0.24
Aug 20, 2025
8.30
8.56
8.13
8.25
8.25
-0.60%
264,529
0.23
Aug 19, 2025
8.92
9.31
8.30
8.30
8.30
-6.53%
415,031
0.36
Aug 18, 2025
9.20
9.20
8.80
8.88
8.88
-3.58%
261,912
0.22
Aug 15, 2025
9.56
9.67
9.20
9.21
9.21
-3.61%
190,327
0.16
Aug 14, 2025
10.27
10.31
9.24
9.56
9.56
-9.94%
487,431
0.41
Aug 13, 2025
10.07
10.75
10.07
10.61
10.61
+4.53%
289,105
0.24
Aug 12, 2025
10.40
10.48
9.81
10.15
10.15
-3.33%
509,854
0.42
Aug 11, 2025
9.19
10.97
9.16
10.50
10.50
+14.13%
1,129,488
0.93
Aug 08, 2025
8.87
9.23
8.83
9.20
9.20
+2.34%
208,590
0.17
Aug 07, 2025
8.85
9.46
8.85
8.99
8.99
-2.71%
227,483
0.18
Aug 06, 2025
9.23
10.60
8.80
9.24
9.24
-0.96%
742,199
0.60
Aug 05, 2025
9.41
9.60
9.04
9.33
9.33
-2.00%
221,124
0.18
Aug 04, 2025
8.90
9.80
8.61
9.52
9.52
+4.50%
454,137
0.37
Aug 01, 2025
9.27
9.27
8.52
9.11
9.11
-1.19%
490,004
0.40
Jul 31, 2025
9.02
10.15
8.71
9.22
9.22
+4.89%
1,075,363
0.88
Jul 30, 2025
9.69
9.75
8.70
8.79
8.79
-12.19%
831,202
0.69
Jul 29, 2025
11.20
11.40
9.80
10.01
10.01
-14.15%
1,021,327
0.84
Jul 28, 2025
12.07
12.25
11.66
11.66
11.66
-6.65%
650,246
0.54
Jul 25, 2025
13.20
13.36
12.35
12.49
12.49
-8.70%
545,880
0.46
Jul 24, 2025
14.01
14.14
13.41
13.68
13.68
-5.20%
484,434
0.41
Jul 23, 2025
15.09
15.11
14.17
14.43
14.43
-4.75%
479,143
0.40
Jul 22, 2025
14.29
15.80
13.67
15.15
15.15
+5.80%
905,706
0.74
Jul 21, 2025
14.74
15.36
13.09
14.32
14.32
-2.32%
1,113,072
0.93
Jul 18, 2025
16.20
16.53
13.70
14.66
14.66
-17.57%
1,103,297
0.93
Jul 17, 2025
18.32
18.99
17.51
17.78
17.78
-8.52%
983,748
0.84
Jul 16, 2025
19.89
20.16
18.90
19.44
19.44
-2.42%
466,934
0.40
Jul 15, 2025
19.50
20.67
18.00
19.92
19.92
-0.88%
510,844
0.44
Jul 14, 2025
21.15
21.18
18.84
20.10
20.10
-10.04%
714,969
0.62
Jul 11, 2025
22.52
22.97
21.41
22.34
22.34
+3.70%
511,819
0.45
Jul 10, 2025
26.11
26.41
20.71
21.55
21.55
-6.72%
1,623,778
1.45
Jul 09, 2025
19.07
25.47
18.74
23.10
23.10
+25.73%
4,285,940
4.07
Jul 08, 2025
17.41
19.54
17.41
18.37
18.37
+0.43%
414,110
0.39
Jul 07, 2025
20.97
22.23
17.84
18.29
18.29
-10.59%
957,417
0.92
Jul 03, 2025
21.03
21.90
18.96
20.46
20.46
+10.00%
1,603,462
1.57
Rows: