MicroAlgo, Inc. - Ordinary Shares (MLGO)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/02/2025	0.53	0.75	0.52	0.62	157,117,400	18.60
7/01/2025	0.51	0.55	0.50	0.53	13,855,988	15.77
6/30/2025	0.55	0.56	0.50	0.51	14,754,100	15.27
6/27/2025	0.58	0.62	0.55	0.56	15,539,651	16.82
6/26/2025	0.60	0.61	0.59	0.59	9,455,443	17.71
6/25/2025	0.59	0.65	0.57	0.61	20,763,218	18.35
6/24/2025	0.66	0.67	0.56	0.58	27,715,596	17.40
6/23/2025	0.71	0.71	0.64	0.65	15,851,171	19.39
6/20/2025	0.70	0.74	0.68	0.71	20,535,702	21.30
6/18/2025	0.70	0.75	0.67	0.72	27,657,542	21.60
6/17/2025	0.61	0.80	0.56	0.66	85,553,869	19.80
6/16/2025	0.75	0.78	0.60	0.63	90,167,382	19.00
6/13/2025	0.94	0.98	0.85	0.86	62,942,457	25.80
6/12/2025	1.11	1.16	1.09	1.10	11,023,081	33.00
6/11/2025	1.12	1.24	1.04	1.15	37,541,896	34.50
6/10/2025	1.06	1.12	0.96	1.11	41,669,386	33.30
6/09/2025	1.15	1.22	1.06	1.08	35,633,919	32.40
6/06/2025	1.19	1.25	1.12	1.15	31,677,395	34.50
6/05/2025	1.20	1.30	1.12	1.25	40,261,543	37.50
6/04/2025	1.26	1.28	1.18	1.21	33,707,199	36.30
6/03/2025	1.34	1.43	1.25	1.28	38,353,822	38.40
6/02/2025	1.44	1.45	1.25	1.35	32,409,840	40.50
5/30/2025	1.54	1.67	1.40	1.46	35,816,533	43.80
5/29/2025	1.49	1.75	1.38	1.59	52,891,420	47.70
5/28/2025	1.53	1.64	1.38	1.46	39,303,218	43.80
5/27/2025	1.93	2.05	1.48	1.54	52,729,485	46.20
5/23/2025	2.34	2.63	1.71	1.85	117,526,051	55.50
5/22/2025	1.70	2.17	1.65	2.17	99,636,473	65.10
5/21/2025	1.23	1.65	1.21	1.57	56,094,584	47.10
5/20/2025	1.57	1.67	1.17	1.27	71,298,949	38.10
5/19/2025	1.56	1.64	1.30	1.34	31,785,207	40.20
5/16/2025	1.79	1.85	1.45	1.65	30,628,945	49.50
5/15/2025	2.05	2.24	1.68	1.79	26,349,247	53.85
5/14/2025	2.49	2.50	1.94	2.10	27,567,317	63.00
5/13/2025	3.34	3.45	2.29	2.43	36,238,894	72.90
5/12/2025	2.36	3.48	2.35	3.13	46,223,321	93.90
5/09/2025	2.47	2.48	2.16	2.34	14,308,775	70.20
5/08/2025	2.56	3.07	2.31	2.52	40,203,236	75.60
5/07/2025	3.89	3.90	2.21	2.44	39,303,560	73.20
5/06/2025	3.70	3.79	3.45	3.52	5,593,415	105.60
5/05/2025	4.31	4.35	3.70	3.98	7,584,521	119.40
5/02/2025	5.09	5.19	4.18	4.38	10,164,122	131.40
5/01/2025	5.31	5.70	4.61	4.87	8,075,443	146.10