MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO · Real-Time Price · USD
2.100
-0.080 (-3.67%)
Mar 9, 2026, 2:12 PM EDT - Market open
MicroCloud Hologram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.14 | 2.15 | 2.07 | 2.11 | - | -3.44% | 215,364 |
| Mar 6, 2026 | 2.16 | 2.23 | 2.15 | 2.18 | 2.18 | -3.11% | 202,611 |
| Mar 5, 2026 | 2.28 | 2.30 | 2.15 | 2.25 | 2.25 | -1.32% | 236,560 |
| Mar 4, 2026 | 2.14 | 2.32 | 2.14 | 2.28 | 2.28 | 5.07% | 472,649 |
| Mar 3, 2026 | 2.14 | 2.19 | 2.07 | 2.17 | 2.17 | -2.69% | 234,842 |
| Mar 2, 2026 | 2.08 | 2.25 | 2.08 | 2.23 | 2.23 | 4.21% | 247,914 |
| Feb 27, 2026 | 2.22 | 2.24 | 2.12 | 2.14 | 2.14 | -4.89% | 238,596 |
| Feb 26, 2026 | 2.25 | 2.29 | 2.17 | 2.25 | 2.25 | -0.88% | 344,605 |
| Feb 25, 2026 | 2.18 | 2.28 | 2.17 | 2.27 | 2.27 | 4.13% | 332,086 |
| Feb 24, 2026 | 2.10 | 2.20 | 2.08 | 2.18 | 2.18 | 2.83% | 284,037 |
| Feb 23, 2026 | 2.15 | 2.15 | 2.08 | 2.12 | 2.12 | -1.85% | 233,872 |
| Feb 20, 2026 | 2.22 | 2.30 | 2.15 | 2.16 | 2.16 | -2.70% | 299,304 |
| Feb 19, 2026 | 2.22 | 2.25 | 2.16 | 2.22 | 2.22 | - | 252,395 |
| Feb 18, 2026 | 2.20 | 2.30 | 2.15 | 2.22 | 2.22 | - | 349,521 |
| Feb 17, 2026 | 2.20 | 2.24 | 2.09 | 2.22 | 2.22 | 2.78% | 444,602 |
| Feb 13, 2026 | 2.10 | 2.23 | 2.10 | 2.16 | 2.16 | 1.89% | 381,607 |
| Feb 12, 2026 | 2.12 | 2.19 | 2.06 | 2.12 | 2.12 | 1.92% | 485,461 |
| Feb 11, 2026 | 2.26 | 2.26 | 2.02 | 2.08 | 2.08 | -7.14% | 682,752 |
| Feb 10, 2026 | 2.19 | 2.30 | 2.18 | 2.24 | 2.24 | 2.75% | 767,254 |
| Feb 9, 2026 | 2.22 | 2.25 | 2.12 | 2.18 | 2.18 | -0.91% | 476,803 |
| Feb 6, 2026 | 2.19 | 2.33 | 2.17 | 2.20 | 2.20 | 5.77% | 1,035,089 |
| Feb 5, 2026 | 2.23 | 2.26 | 2.07 | 2.08 | 2.08 | -6.73% | 702,134 |
| Feb 4, 2026 | 2.31 | 2.35 | 2.20 | 2.23 | 2.23 | -4.70% | 316,634 |
| Feb 3, 2026 | 2.38 | 2.38 | 2.24 | 2.34 | 2.34 | -1.27% | 450,250 |
| Feb 2, 2026 | 2.32 | 2.52 | 2.28 | 2.37 | 2.37 | -0.84% | 431,161 |
| Jan 30, 2026 | 2.46 | 2.47 | 2.33 | 2.39 | 2.39 | -3.24% | 604,607 |
| Jan 29, 2026 | 2.60 | 2.61 | 2.39 | 2.47 | 2.47 | -6.08% | 817,147 |
| Jan 28, 2026 | 2.74 | 2.79 | 2.60 | 2.63 | 2.63 | -4.36% | 440,021 |
| Jan 27, 2026 | 2.67 | 2.76 | 2.58 | 2.75 | 2.75 | 4.56% | 502,066 |
| Jan 26, 2026 | 2.75 | 2.75 | 2.61 | 2.63 | 2.63 | -5.73% | 508,910 |
| Jan 23, 2026 | 2.94 | 2.94 | 2.76 | 2.79 | 2.79 | -5.10% | 571,035 |
| Jan 22, 2026 | 2.77 | 2.99 | 2.77 | 2.94 | 2.94 | 5.76% | 979,381 |
| Jan 21, 2026 | 2.75 | 2.82 | 2.66 | 2.78 | 2.78 | 0.72% | 527,620 |
| Jan 20, 2026 | 2.80 | 2.82 | 2.67 | 2.76 | 2.76 | -3.83% | 536,241 |
| Jan 16, 2026 | 2.84 | 2.92 | 2.80 | 2.87 | 2.87 | 1.41% | 458,212 |
| Jan 15, 2026 | 2.84 | 2.96 | 2.73 | 2.83 | 2.83 | 0.35% | 523,692 |
| Jan 14, 2026 | 2.80 | 2.86 | 2.75 | 2.82 | 2.82 | 0.71% | 364,247 |
| Jan 13, 2026 | 2.82 | 2.86 | 2.73 | 2.80 | 2.80 | -0.71% | 428,992 |
| Jan 12, 2026 | 2.76 | 2.85 | 2.69 | 2.82 | 2.82 | 1.81% | 492,213 |
| Jan 9, 2026 | 2.98 | 2.98 | 2.73 | 2.77 | 2.77 | -7.36% | 799,545 |
| Jan 8, 2026 | 2.89 | 3.12 | 2.85 | 2.99 | 2.99 | 2.05% | 673,273 |
| Jan 7, 2026 | 2.99 | 3.03 | 2.89 | 2.93 | 2.93 | -1.35% | 357,565 |
| Jan 6, 2026 | 2.99 | 3.01 | 2.86 | 2.97 | 2.97 | -0.67% | 370,206 |
| Jan 5, 2026 | 2.79 | 3.04 | 2.74 | 2.99 | 2.99 | 7.94% | 1,027,020 |
| Jan 2, 2026 | 2.70 | 2.93 | 2.60 | 2.77 | 2.77 | 4.92% | 1,408,248 |
| Dec 31, 2025 | 2.76 | 2.80 | 2.57 | 2.64 | 2.64 | -5.38% | 743,588 |
| Dec 30, 2025 | 2.73 | 2.85 | 2.71 | 2.79 | 2.79 | 2.20% | 534,948 |
| Dec 29, 2025 | 2.81 | 2.98 | 2.72 | 2.73 | 2.73 | -4.88% | 660,481 |
| Dec 26, 2025 | 2.94 | 2.99 | 2.81 | 2.87 | 2.87 | -4.33% | 468,565 |
| Dec 24, 2025 | 2.90 | 3.00 | 2.88 | 3.00 | 3.00 | 1.69% | 302,388 |
| Dec 23, 2025 | 3.07 | 3.10 | 2.89 | 2.95 | 2.95 | -3.28% | 556,424 |
| Dec 22, 2025 | 2.97 | 3.26 | 2.94 | 3.05 | 3.05 | 2.69% | 1,025,269 |
| Dec 19, 2025 | 2.93 | 3.01 | 2.90 | 2.97 | 2.97 | 1.71% | 438,482 |
| Dec 18, 2025 | 3.00 | 3.15 | 2.86 | 2.92 | 2.92 | -1.35% | 820,567 |
| Dec 17, 2025 | 3.08 | 3.20 | 2.95 | 2.96 | 2.96 | -3.58% | 310,599 |
| Dec 16, 2025 | 2.93 | 3.13 | 2.92 | 3.07 | 3.07 | 4.42% | 314,412 |
| Dec 15, 2025 | 3.15 | 3.15 | 2.93 | 2.94 | 2.94 | -7.55% | 683,918 |
| Dec 12, 2025 | 3.42 | 3.54 | 3.17 | 3.18 | 3.18 | -7.56% | 487,917 |
| Dec 11, 2025 | 3.42 | 3.46 | 3.30 | 3.44 | 3.44 | -0.58% | 423,916 |
| Dec 10, 2025 | 3.47 | 3.56 | 3.41 | 3.46 | 3.46 | -1.14% | 394,814 |
| Dec 9, 2025 | 3.44 | 3.67 | 3.40 | 3.50 | 3.50 | -1.69% | 708,404 |
| Dec 8, 2025 | 3.57 | 3.63 | 3.42 | 3.56 | 3.56 | -0.28% | 452,863 |
| Dec 5, 2025 | 3.70 | 3.85 | 3.53 | 3.57 | 3.57 | -4.03% | 488,745 |
| Dec 4, 2025 | 3.63 | 3.90 | 3.56 | 3.72 | 3.72 | 1.64% | 686,952 |
| Dec 3, 2025 | 3.50 | 3.70 | 3.39 | 3.66 | 3.66 | 3.68% | 347,491 |
| Dec 2, 2025 | 3.37 | 3.66 | 3.29 | 3.53 | 3.53 | 5.06% | 453,821 |
| Dec 1, 2025 | 3.45 | 3.50 | 3.35 | 3.36 | 3.36 | -6.15% | 349,049 |
| Nov 28, 2025 | 3.41 | 3.67 | 3.38 | 3.58 | 3.58 | 6.55% | 480,825 |
| Nov 26, 2025 | 3.31 | 3.42 | 3.22 | 3.36 | 3.36 | 1.20% | 309,386 |
| Nov 25, 2025 | 3.22 | 3.40 | 3.06 | 3.32 | 3.32 | 3.11% | 408,727 |
| Nov 24, 2025 | 3.09 | 3.23 | 3.02 | 3.22 | 3.22 | 5.57% | 382,263 |
| Nov 21, 2025 | 2.83 | 3.13 | 2.77 | 3.05 | 3.05 | 3.04% | 792,811 |
| Nov 20, 2025 | 3.05 | 3.34 | 2.96 | 2.96 | 2.96 | -2.31% | 1,032,501 |
| Nov 19, 2025 | 3.30 | 3.32 | 2.99 | 3.03 | 3.03 | -7.62% | 553,220 |
| Nov 18, 2025 | 3.10 | 3.32 | 3.10 | 3.28 | 3.28 | 3.14% | 428,219 |
| Nov 17, 2025 | 3.01 | 3.25 | 2.95 | 3.18 | 3.18 | 2.91% | 935,669 |
| Nov 14, 2025 | 3.25 | 3.36 | 3.09 | 3.09 | 3.09 | -9.91% | 1,249,232 |
| Nov 13, 2025 | 3.60 | 3.66 | 3.38 | 3.43 | 3.43 | -6.54% | 692,726 |
| Nov 12, 2025 | 3.57 | 3.69 | 3.52 | 3.67 | 3.67 | 3.09% | 585,253 |
| Nov 11, 2025 | 3.65 | 3.71 | 3.48 | 3.56 | 3.56 | -3.00% | 609,632 |
| Nov 10, 2025 | 3.78 | 3.81 | 3.66 | 3.67 | 3.67 | - | 555,890 |
| Nov 7, 2025 | 3.47 | 3.70 | 3.42 | 3.67 | 3.67 | 1.38% | 1,068,789 |
| Nov 6, 2025 | 4.01 | 4.01 | 3.46 | 3.62 | 3.62 | -9.50% | 1,601,061 |
| Nov 5, 2025 | 3.90 | 4.05 | 3.87 | 4.00 | 4.00 | 3.90% | 703,791 |
| Nov 4, 2025 | 4.10 | 4.22 | 3.83 | 3.85 | 3.85 | -6.10% | 1,090,140 |
| Nov 3, 2025 | 4.50 | 4.52 | 4.09 | 4.10 | 4.10 | -9.29% | 900,381 |
| Oct 31, 2025 | 4.32 | 4.54 | 4.25 | 4.52 | 4.52 | 3.91% | 634,635 |
| Oct 30, 2025 | 4.15 | 4.40 | 4.10 | 4.35 | 4.35 | 3.57% | 650,589 |
| Oct 29, 2025 | 4.39 | 4.44 | 4.16 | 4.20 | 4.20 | -3.67% | 904,538 |
| Oct 28, 2025 | 4.52 | 4.56 | 4.30 | 4.36 | 4.36 | -4.60% | 1,139,801 |
| Oct 27, 2025 | 4.75 | 4.98 | 4.38 | 4.57 | 4.57 | 2.47% | 2,978,567 |
| Oct 24, 2025 | 4.40 | 4.57 | 4.32 | 4.46 | 4.46 | 3.96% | 815,454 |
| Oct 23, 2025 | 4.16 | 4.52 | 4.13 | 4.29 | 4.29 | 3.87% | 1,041,040 |
| Oct 22, 2025 | 4.48 | 4.49 | 4.08 | 4.13 | 4.13 | -8.22% | 1,176,571 |
| Oct 21, 2025 | 4.57 | 4.67 | 4.41 | 4.50 | 4.50 | -1.32% | 559,111 |
| Oct 20, 2025 | 4.56 | 4.57 | 4.45 | 4.56 | 4.56 | 2.01% | 427,210 |
| Oct 17, 2025 | 4.40 | 4.52 | 4.23 | 4.47 | 4.47 | 1.13% | 1,017,845 |
| Oct 16, 2025 | 4.80 | 4.86 | 4.38 | 4.42 | 4.42 | -7.72% | 1,344,615 |
| Oct 15, 2025 | 5.05 | 5.09 | 4.71 | 4.79 | 4.79 | -4.77% | 772,675 |
| Oct 14, 2025 | 4.65 | 5.13 | 4.62 | 5.03 | 5.03 | 4.36% | 1,314,450 |