MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
3.970
-0.250 (-5.92%)
At close: Mar 12, 2026, 4:00 PM EDT
4.000
+0.030 (0.76%)
After-hours: Mar 12, 2026, 7:41 PM EDT
MicroAlgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 4.13 | 4.53 | 3.94 | 3.97 | 3.97 | -5.92% | 191,689 |
| Mar 11, 2026 | 4.01 | 4.35 | 3.95 | 4.22 | 4.22 | 5.76% | 152,683 |
| Mar 10, 2026 | 3.66 | 4.33 | 3.66 | 3.99 | 3.99 | 8.13% | 202,916 |
| Mar 9, 2026 | 3.53 | 3.79 | 3.50 | 3.69 | 3.69 | -0.81% | 88,006 |
| Mar 6, 2026 | 3.86 | 3.87 | 3.60 | 3.72 | 3.72 | -6.06% | 64,306 |
| Mar 5, 2026 | 3.45 | 4.10 | 3.45 | 3.96 | 3.96 | 13.14% | 212,355 |
| Mar 4, 2026 | 3.54 | 3.71 | 3.47 | 3.50 | 3.50 | 0.86% | 88,513 |
| Mar 3, 2026 | 3.40 | 3.51 | 3.30 | 3.47 | 3.47 | -1.14% | 76,006 |
| Mar 2, 2026 | 3.43 | 3.53 | 3.39 | 3.51 | 3.51 | -1.68% | 68,360 |
| Feb 27, 2026 | 3.71 | 3.78 | 3.54 | 3.57 | 3.57 | -7.03% | 61,691 |
| Feb 26, 2026 | 3.63 | 3.87 | 3.60 | 3.84 | 3.84 | 5.21% | 88,449 |
| Feb 25, 2026 | 3.56 | 3.78 | 3.50 | 3.65 | 3.65 | 4.58% | 137,671 |
| Feb 24, 2026 | 3.44 | 3.56 | 3.35 | 3.49 | 3.49 | 0.29% | 136,940 |
| Feb 23, 2026 | 3.61 | 3.68 | 3.47 | 3.48 | 3.48 | -6.20% | 129,475 |
| Feb 20, 2026 | 3.66 | 3.85 | 3.65 | 3.71 | 3.71 | -0.27% | 111,577 |
| Feb 19, 2026 | 3.56 | 3.74 | 3.50 | 3.72 | 3.72 | 4.20% | 96,564 |
| Feb 18, 2026 | 3.68 | 3.88 | 3.56 | 3.57 | 3.57 | -2.99% | 179,314 |
| Feb 17, 2026 | 3.89 | 3.92 | 3.65 | 3.68 | 3.68 | -7.30% | 241,759 |
| Feb 13, 2026 | 3.90 | 4.14 | 3.89 | 3.97 | 3.97 | 2.45% | 88,596 |
| Feb 12, 2026 | 4.13 | 4.13 | 3.80 | 3.88 | 3.88 | -6.17% | 151,378 |
| Feb 11, 2026 | 4.50 | 4.50 | 4.07 | 4.13 | 4.13 | -10.41% | 154,200 |
| Feb 10, 2026 | 4.10 | 4.83 | 4.10 | 4.61 | 4.61 | 12.17% | 258,863 |
| Feb 9, 2026 | 4.02 | 4.29 | 4.02 | 4.11 | 4.11 | 0.49% | 98,916 |
| Feb 6, 2026 | 3.81 | 4.16 | 3.80 | 4.09 | 4.09 | 9.95% | 146,670 |
| Feb 5, 2026 | 4.26 | 4.26 | 3.70 | 3.72 | 3.72 | -13.08% | 177,239 |
| Feb 4, 2026 | 4.21 | 4.39 | 4.10 | 4.28 | 4.28 | 1.66% | 102,276 |
| Feb 3, 2026 | 4.45 | 4.65 | 4.18 | 4.21 | 4.21 | -4.75% | 179,774 |
| Feb 2, 2026 | 4.50 | 4.64 | 4.32 | 4.42 | 4.42 | -3.70% | 150,713 |
| Jan 30, 2026 | 4.85 | 4.95 | 4.57 | 4.59 | 4.59 | -7.09% | 160,243 |
| Jan 29, 2026 | 5.21 | 5.33 | 4.82 | 4.94 | 4.94 | -5.00% | 168,617 |
| Jan 28, 2026 | 5.40 | 5.46 | 5.12 | 5.20 | 5.20 | -2.62% | 109,022 |
| Jan 27, 2026 | 5.33 | 5.42 | 5.20 | 5.34 | 5.34 | 1.91% | 87,290 |
| Jan 26, 2026 | 5.44 | 5.54 | 5.18 | 5.24 | 5.24 | -5.42% | 152,179 |
| Jan 23, 2026 | 5.70 | 5.82 | 5.43 | 5.54 | 5.54 | -3.32% | 103,959 |
| Jan 22, 2026 | 5.25 | 6.11 | 5.25 | 5.73 | 5.73 | 9.56% | 293,348 |
| Jan 21, 2026 | 5.38 | 5.48 | 5.12 | 5.23 | 5.23 | -0.38% | 135,644 |
| Jan 20, 2026 | 5.60 | 5.61 | 5.16 | 5.25 | 5.25 | -8.85% | 195,221 |
| Jan 16, 2026 | 5.95 | 6.31 | 5.72 | 5.76 | 5.76 | -4.95% | 204,232 |
| Jan 15, 2026 | 5.32 | 6.38 | 5.28 | 6.06 | 6.06 | 14.12% | 502,883 |
| Jan 14, 2026 | 5.21 | 5.51 | 5.19 | 5.31 | 5.31 | -0.19% | 95,340 |
| Jan 13, 2026 | 5.52 | 5.56 | 5.21 | 5.32 | 5.32 | -3.45% | 110,577 |
| Jan 12, 2026 | 5.32 | 5.58 | 5.20 | 5.51 | 5.51 | 2.80% | 118,667 |
| Jan 9, 2026 | 5.27 | 5.43 | 5.04 | 5.36 | 5.36 | 1.52% | 118,582 |
| Jan 8, 2026 | 5.50 | 5.59 | 5.27 | 5.28 | 5.28 | -3.47% | 114,636 |
| Jan 7, 2026 | 5.15 | 5.75 | 5.10 | 5.47 | 5.47 | 5.39% | 221,917 |
| Jan 6, 2026 | 5.26 | 5.26 | 5.00 | 5.19 | 5.19 | -1.33% | 122,496 |
| Jan 5, 2026 | 5.10 | 5.54 | 5.04 | 5.26 | 5.26 | 2.73% | 274,273 |
| Jan 2, 2026 | 4.54 | 5.26 | 4.50 | 5.12 | 5.12 | 15.84% | 298,148 |
| Dec 31, 2025 | 4.97 | 4.97 | 4.30 | 4.42 | 4.42 | -11.42% | 342,993 |
| Dec 30, 2025 | 5.06 | 5.26 | 4.96 | 4.99 | 4.99 | -0.99% | 195,464 |