MicroAlgo, Inc. - Ordinary Shares (MLGO)

Historical Prices For MicroAlgo, Inc. - Ordinary Shares (MLGO)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	9.79	10.40	9.68	10.38	230,428	10.38
10/01/2025	9.16	9.71	9.06	9.71	298,075	9.71
9/30/2025	10.18	10.20	9.02	9.15	549,142	9.15
9/29/2025	10.35	11.33	10.17	10.22	470,075	10.22
9/26/2025	10.32	10.60	10.11	10.43	196,285	10.43
9/25/2025	10.53	10.65	10.06	10.48	279,878	10.48
9/24/2025	11.36	11.75	10.79	10.92	420,354	10.92
9/23/2025	11.04	12.50	11.03	11.45	1,072,667	11.45
9/22/2025	10.51	10.85	10.00	10.62	419,491	10.62
9/19/2025	11.66	12.30	10.66	10.84	978,292	10.84
9/18/2025	12.55	13.60	11.77	12.11	2,360,833	12.11
9/17/2025	10.16	13.45	10.06	11.45	3,467,961	11.45
9/16/2025	9.10	10.80	9.04	10.01	1,345,092	10.01
9/15/2025	8.88	9.16	8.74	9.14	203,521	9.14
9/12/2025	8.80	9.07	8.57	8.88	222,202	8.88
9/11/2025	8.29	8.82	8.25	8.77	250,461	8.77
9/10/2025	8.65	9.66	8.34	8.37	517,943	8.37
9/09/2025	8.44	8.75	8.28	8.54	178,607	8.54
9/08/2025	8.09	8.79	8.06	8.62	287,245	8.62
9/05/2025	8.03	8.10	7.82	8.09	270,825	8.09
9/04/2025	8.49	8.52	7.96	8.01	362,883	8.01
9/03/2025	8.71	8.97	8.45	8.50	206,650	8.50
9/02/2025	8.65	8.89	8.63	8.83	193,536	8.83
8/29/2025	9.00	9.03	8.69	8.69	173,473	8.69
8/28/2025	8.86	9.08	8.76	9.08	199,662	9.08
8/27/2025	8.45	9.46	8.41	8.79	511,082	8.79
8/26/2025	8.77	9.06	8.31	8.49	282,186	8.49
8/25/2025	9.05	9.50	8.66	8.70	330,329	8.70
8/22/2025	8.51	9.08	8.50	9.07	231,845	9.07
8/21/2025	8.39	8.79	8.17	8.66	263,046	8.66
8/20/2025	8.30	8.55	8.13	8.25	259,510	8.25
8/19/2025	8.92	9.31	8.30	8.30	412,910	8.30
8/18/2025	9.20	9.20	8.80	8.88	261,663	8.88
8/15/2025	9.56	9.66	9.20	9.21	190,327	9.21
8/14/2025	10.27	10.31	9.24	9.55	485,655	9.55
8/13/2025	10.07	10.75	10.07	10.61	288,158	10.61
8/12/2025	10.40	10.48	9.81	10.15	509,560	10.15
8/11/2025	9.19	10.97	9.16	10.50	1,110,174	10.50
8/08/2025	8.87	9.23	8.83	9.20	208,590	9.20
8/07/2025	8.85	9.46	8.85	8.99	225,799	8.99
8/06/2025	9.23	10.60	8.80	9.24	740,925	9.24
8/05/2025	9.41	9.60	9.04	9.33	220,775	9.33
8/04/2025	8.90	9.80	8.61	9.52	451,756	9.52
8/01/2025	9.27	9.27	8.52	9.11	490,004	9.11
7/31/2025	9.02	10.15	8.71	9.22	1,073,387	9.22
7/30/2025	9.69	9.75	8.70	8.79	829,651	8.79
7/29/2025	11.20	11.40	9.80	10.01	1,019,640	10.01
7/28/2025	12.07	12.25	11.66	11.66	645,862	11.66
7/25/2025	13.20	13.36	12.35	12.49	545,880	12.49
7/24/2025	14.01	14.14	13.41	13.68	482,404	13.68
7/23/2025	15.09	15.11	14.17	14.43	477,664	14.43
7/22/2025	14.29	15.80	13.67	15.15	898,663	15.15
7/21/2025	14.74	15.36	13.09	14.32	1,109,786	14.32
7/18/2025	16.20	16.53	13.70	14.66	1,103,372	14.66
7/17/2025	0.61	0.63	0.58	0.59	29,424,108	17.78
7/16/2025	0.66	0.67	0.63	0.65	13,972,858	19.44
7/15/2025	0.65	0.69	0.60	0.66	15,280,340	19.92
7/14/2025	0.71	0.71	0.63	0.67	21,365,386	20.10
7/11/2025	0.75	0.77	0.71	0.74	15,354,627	22.34
7/10/2025	0.87	0.88	0.69	0.72	48,611,473	21.55
7/09/2025	0.64	0.85	0.62	0.77	128,220,250	23.10
7/08/2025	0.58	0.65	0.58	0.61	12,377,203	18.37
7/07/2025	0.70	0.74	0.59	0.61	28,604,037	18.29
7/03/2025	0.70	0.73	0.63	0.68	48,103,987	20.46