NASDAQ : MLGO
MicroAlgo Inc. — Price history
Technology · Software - Infrastructure · China
Last price 2.64 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 28.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MicroAlgo Inc. (MLGO) closed at 2.538 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.59 | 2.66 | 2.541 | 2.538 | 2,109 | -1.25% |
| 2026-10-30 | 2.6 | 2.656 | 2.51 | 2.57 | 24,364 | -2.65% |
| 2026-10-29 | 2.78 | 2.78 | 2.64 | 2.64 | 26,483 | -3.31% |
| 2026-10-28 | 2.64 | 2.78 | 2.64 | 2.731 | 36,322 | +4.22% |
| 2026-10-27 | 2.55 | 2.62 | 2.51 | 2.62 | 26,394 | +4.80% |
| 2026-10-26 | 2.51 | 2.52 | 2.46 | 2.5 | 20,004 | -1.19% |
| 2026-10-23 | 2.54 | 2.62 | 2.52 | 2.53 | 27,818 | -0.78% |
| 2026-10-22 | 2.54 | 2.61 | 2.521 | 2.55 | 24,186 | -2.30% |
| 2026-10-21 | 2.58 | 2.691 | 2.58 | 2.61 | 17,488 | +0.38% |
| 2026-10-20 | 2.53 | 2.679 | 2.5 | 2.6 | 28,984 | +1.76% |
| 2026-10-19 | 2.51 | 2.7 | 2.51 | 2.555 | 39,657 | -0.97% |
| 2026-10-16 | 2.79 | 2.8 | 2.52 | 2.58 | 56,830 | -7.19% |
| 2026-10-15 | 2.74 | 2.8 | 2.69 | 2.78 | 26,563 | +1.46% |
| 2026-10-14 | 2.88 | 2.88 | 2.7 | 2.74 | 75,045 | -5.19% |
| 2026-10-13 | 2.89 | 2.94 | 2.85 | 2.89 | 30,565 | +0.35% |
| 2026-10-12 | 3.05 | 3.05 | 2.88 | 2.88 | 38,016 | -3.68% |
| 2026-10-09 | 3.01 | 3.078 | 2.96 | 2.99 | 29,735 | -1.64% |
| 2026-10-08 | 3.03 | 3.093 | 3 | 3.04 | 49,483 | -0.33% |
| 2026-10-07 | 3.11 | 3.14 | 3.03 | 3.05 | 35,983 | -1.29% |
| 2026-10-06 | 3.215 | 3.215 | 3.075 | 3.09 | 40,520 | -2.83% |
| 2026-10-05 | 3.165 | 3.26 | 3.118 | 3.18 | 18,601 | +0.32% |
| 2026-10-02 | 3.25 | 3.25 | 3.062 | 3.17 | 43,267 | -2.46% |
| 2026-10-01 | 3.3 | 3.3 | 3.14 | 3.25 | 30,269 | +0.00% |
| 2026-09-30 | 3.19 | 3.32 | 3.19 | 3.25 | 37,529 | +2.52% |
| 2026-09-29 | 3.22 | 3.22 | 3.12 | 3.17 | 20,427 | +1.60% |
| 2026-09-28 | 3.23 | 3.45 | 3.12 | 3.12 | 48,430 | -5.74% |
| 2026-09-25 | 3.25 | 3.49 | 3.23 | 3.31 | 137,051 | +3.44% |
| 2026-09-24 | 3.42 | 3.43 | 3.2 | 3.2 | 90,589 | -6.16% |
| 2026-09-23 | 3.51 | 3.54 | 3.39 | 3.41 | 41,681 | -1.45% |
| 2026-09-22 | 3.46 | 3.579 | 3.41 | 3.46 | 61,867 | +0.58% |
| 2026-09-21 | 3.495 | 3.6 | 3.4 | 3.44 | 48,455 | +0.88% |
| 2026-09-18 | 3.43 | 3.56 | 3.41 | 3.41 | 77,251 | -1.16% |
| 2026-09-17 | 3.59 | 3.6 | 3.4 | 3.45 | 66,334 | -1.43% |
| 2026-09-16 | 3.41 | 3.51 | 3.41 | 3.5 | 30,117 | +1.74% |
| 2026-09-15 | 3.3 | 3.6 | 3.3 | 3.44 | 51,756 | +1.96% |
| 2026-09-14 | 3.64 | 3.64 | 3.33 | 3.374 | 84,925 | -7.56% |
| 2026-09-11 | 3.67 | 3.8 | 3.65 | 3.65 | 29,982 | -0.54% |
| 2026-09-10 | 3.83 | 3.96 | 3.66 | 3.67 | 49,257 | -3.42% |
| 2026-09-09 | 3.93 | 3.98 | 3.8 | 3.8 | 71,760 | -4.04% |
| 2026-09-08 | 3.99 | 4.06 | 3.93 | 3.96 | 52,421 | -1.49% |
| 2026-09-04 | 4.13 | 4.2 | 3.96 | 4.02 | 36,611 | +0.00% |
| 2026-09-03 | 4.15 | 4.24 | 3.93 | 4.02 | 25,771 | -2.19% |
| 2026-09-02 | 3.84 | 4.24 | 3.84 | 4.11 | 40,292 | +7.87% |
| 2026-09-01 | 3.96 | 4.08 | 3.81 | 3.81 | 44,955 | -4.51% |
| 2026-08-31 | 4.02 | 4.027 | 3.92 | 3.99 | 41,503 | -1.24% |
| 2026-08-28 | 4.13 | 4.13 | 4.03 | 4.04 | 17,774 | -2.42% |
| 2026-08-27 | 4.05 | 4.224 | 4.05 | 4.14 | 34,863 | +0.73% |
| 2026-08-26 | 4.12 | 4.259 | 4 | 4.11 | 27,902 | -0.96% |
| 2026-08-25 | 4.15 | 4.25 | 4.08 | 4.15 | 45,802 | +0.97% |
| 2026-08-24 | 4.18 | 4.22 | 4.1 | 4.11 | 19,237 | -2.61% |
| 2026-08-21 | 4.26 | 4.36 | 4.16 | 4.22 | 34,652 | -1.17% |
| 2026-08-20 | 4.21 | 4.32 | 4.15 | 4.27 | 27,156 | +2.64% |
| 2026-08-19 | 4.16 | 4.373 | 4.114 | 4.16 | 23,614 | -0.24% |
| 2026-08-18 | 4.16 | 4.25 | 4.16 | 4.17 | 13,324 | -1.42% |
| 2026-08-17 | 4.3 | 4.37 | 4.167 | 4.23 | 15,777 | -1.86% |
| 2026-08-14 | 4.22 | 4.36 | 4.2 | 4.31 | 39,255 | +1.41% |
| 2026-08-13 | 4.03 | 4.29 | 4.03 | 4.25 | 72,919 | +4.17% |
| 2026-08-12 | 4.095 | 4.135 | 4 | 4.08 | 10,455 | -1.69% |
| 2026-08-11 | 4.01 | 4.18 | 4.01 | 4.15 | 26,741 | +1.72% |
| 2026-08-10 | 4.06 | 4.17 | 3.95 | 4.08 | 55,120 | -2.16% |
| 2026-08-07 | 4.01 | 4.18 | 4.01 | 4.17 | 47,038 | +3.73% |
| 2026-08-06 | 4.02 | 4.1 | 4 | 4.02 | 14,759 | -0.25% |
| 2026-08-05 | 4.06 | 4.135 | 4.01 | 4.03 | 13,523 | -1.10% |
| 2026-08-04 | 4 | 4.12 | 4 | 4.075 | 32,620 | +0.37% |
| 2026-08-03 | 4.03 | 4.15 | 4 | 4.06 | 53,367 | -0.25% |
| 2026-07-31 | 4.06 | 4.14 | 4 | 4.07 | 32,327 | +0.49% |
| 2026-07-30 | 3.96 | 4.15 | 3.96 | 4.05 | 26,434 | +2.66% |
| 2026-07-29 | 4.09 | 4.2 | 3.945 | 3.945 | 29,537 | -4.48% |
| 2026-07-28 | 4.09 | 4.25 | 4.057 | 4.13 | 26,655 | -1.67% |
| 2026-07-27 | 4.1 | 4.34 | 4.09 | 4.2 | 81,239 | +0.84% |
| 2026-07-24 | 4.1 | 4.35 | 4.1 | 4.165 | 23,134 | +0.60% |
| 2026-07-23 | 4.19 | 4.35 | 4.1 | 4.14 | 15,484 | -2.36% |
| 2026-07-22 | 4.065 | 4.41 | 4.065 | 4.24 | 31,517 | +2.17% |
| 2026-07-21 | 4.15 | 4.25 | 4.105 | 4.15 | 39,801 | +2.72% |
| 2026-07-20 | 4.06 | 4.24 | 4 | 4.04 | 42,794 | +1.25% |
| 2026-07-17 | 4 | 4.19 | 3.97 | 3.99 | 32,199 | -2.68% |
| 2026-07-16 | 3.96 | 4.2 | 3.753 | 4.1 | 26,221 | +1.49% |
| 2026-07-15 | 4.01 | 4.09 | 3.96 | 4.04 | 21,693 | +1.25% |
| 2026-07-14 | 3.84 | 4.08 | 3.71 | 3.99 | 46,581 | +3.64% |
| 2026-07-13 | 4.18 | 4.21 | 3.82 | 3.85 | 43,205 | -5.17% |
| 2026-07-10 | 4.17 | 4.28 | 4.01 | 4.06 | 36,381 | -2.17% |
| 2026-07-09 | 4.08 | 4.22 | 4.01 | 4.15 | 21,234 | +2.72% |
| 2026-07-08 | 4.05 | 4.08 | 3.91 | 4.04 | 69,471 | +0.50% |
| 2026-07-07 | 4.33 | 4.4 | 4.02 | 4.02 | 45,412 | -7.16% |
| 2026-07-06 | 4.14 | 4.39 | 4.09 | 4.33 | 33,043 | +6.13% |
| 2026-07-02 | 4.23 | 4.34 | 4.08 | 4.08 | 29,457 | -3.09% |
| 2026-07-01 | 3.98 | 4.34 | 3.98 | 4.21 | 62,589 | +5.78% |
| 2026-06-30 | 4.21 | 4.21 | 3.98 | 3.98 | 83,587 | -5.24% |
| 2026-06-29 | 4.21 | 4.343 | 4.2 | 4.2 | 17,524 | -0.94% |
| 2026-06-26 | 3.99 | 4.35 | 3.99 | 4.24 | 27,496 | +4.95% |
| 2026-06-25 | 4.31 | 4.405 | 3.95 | 4.04 | 58,967 | -4.04% |
| 2026-06-24 | 4.5 | 4.561 | 4.21 | 4.21 | 70,461 | -7.68% |
| 2026-06-23 | 4.64 | 4.885 | 4.5 | 4.56 | 35,372 | -2.36% |
| 2026-06-22 | 4.85 | 5.02 | 4.67 | 4.67 | 59,981 | -3.51% |
| 2026-06-18 | 4.85 | 4.89 | 4.69 | 4.84 | 63,568 | +0.21% |
| 2026-06-17 | 5.08 | 5.2 | 4.82 | 4.83 | 59,938 | -4.73% |
| 2026-06-16 | 5 | 5.23 | 4.97 | 5.07 | 59,631 | +1.81% |
| 2026-06-15 | 4.96 | 5.47 | 4.91 | 4.98 | 123,266 | +1.84% |
| 2026-06-12 | 5.27 | 5.35 | 4.81 | 4.89 | 113,576 | -6.14% |
| 2026-06-11 | 5.03 | 5.31 | 4.86 | 5.21 | 115,469 | +6.11% |
| 2026-06-10 | 4.69 | 5.36 | 4.69 | 4.91 | 155,375 | +3.15% |
| 2026-06-09 | 5.04 | 5.425 | 4.661 | 4.76 | 119,009 | -4.80% |
| 2026-06-08 | 4.85 | 5.374 | 4.7 | 5 | 176,309 | +6.61% |
| 2026-06-05 | 5.02 | 5.112 | 4.6 | 4.69 | 127,120 | -9.28% |
| 2026-06-04 | 5.11 | 5.3 | 4.9 | 5.17 | 143,394 | +1.17% |
| 2026-06-03 | 5.99 | 5.99 | 5.11 | 5.11 | 304,674 | -14.98% |
| 2026-06-02 | 6.1 | 6.26 | 5.89 | 6.01 | 169,959 | -1.48% |
| 2026-06-01 | 6 | 6.5 | 5.85 | 6.1 | 299,275 | +1.33% |
| 2026-05-29 | 5.91 | 6.17 | 5.53 | 6.02 | 238,912 | +1.86% |
| 2026-05-28 | 5.63 | 6.19 | 5.477 | 5.91 | 497,679 | +4.97% |
| 2026-05-27 | 5.52 | 5.93 | 5.45 | 5.63 | 193,177 | +2.18% |
| 2026-05-26 | 5.37 | 5.7 | 5.34 | 5.51 | 245,143 | +4.75% |
| 2026-05-22 | 5.84 | 6.32 | 5.26 | 5.26 | 514,928 | -11.60% |
| 2026-05-21 | 5.28 | 6.13 | 5.2 | 5.95 | 1,036,665 | +11.01% |
| 2026-05-20 | 3.79 | 6.87 | 3.79 | 5.36 | 9,841,321 | +39.95% |
| 2026-05-19 | 3.56 | 4 | 3.53 | 3.83 | 269,024 | +2.68% |
| 2026-05-18 | 3.94 | 3.98 | 3.56 | 3.73 | 513,260 | -14.06% |
| 2026-05-15 | 4 | 4.68 | 3.93 | 4.34 | 9,668,691 | -4.62% |
| 2026-05-14 | 4.046 | 4.685 | 3.92 | 4.55 | 445,772 | +13.18% |
| 2026-05-13 | 4.13 | 4.134 | 3.98 | 4.02 | 70,611 | -3.37% |