MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
2.731
+0.111 (4.22%)
At close: Oct 28, 2026, 4:00 PM EDT
2.730
-0.001 (-0.02%)
Pre-market: Oct 29, 2026, 5:02 AM EDT
MicroAlgo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2.64 | 2.78 | 2.64 | 2.73 | 2.73 | 4.24% | 36,323 |
| Oct 27, 2026 | 2.55 | 2.62 | 2.51 | 2.62 | 2.62 | 4.80% | 26,394 |
| Oct 26, 2026 | 2.51 | 2.52 | 2.46 | 2.50 | 2.50 | -1.19% | 20,004 |
| Oct 23, 2026 | 2.54 | 2.62 | 2.52 | 2.53 | 2.53 | -0.78% | 27,818 |
| Oct 22, 2026 | 2.54 | 2.61 | 2.52 | 2.55 | 2.55 | -2.30% | 24,186 |
| Oct 21, 2026 | 2.58 | 2.69 | 2.58 | 2.61 | 2.61 | 0.38% | 17,488 |
| Oct 20, 2026 | 2.53 | 2.68 | 2.50 | 2.60 | 2.60 | 1.76% | 28,984 |
| Oct 19, 2026 | 2.51 | 2.70 | 2.51 | 2.56 | 2.56 | -0.97% | 39,657 |
| Oct 16, 2026 | 2.79 | 2.80 | 2.52 | 2.58 | 2.58 | -7.19% | 56,830 |
| Oct 15, 2026 | 2.74 | 2.80 | 2.69 | 2.78 | 2.78 | 1.46% | 26,563 |
| Oct 14, 2026 | 2.88 | 2.88 | 2.70 | 2.74 | 2.74 | -5.19% | 75,045 |
| Oct 13, 2026 | 2.89 | 2.94 | 2.85 | 2.89 | 2.89 | 0.35% | 30,565 |
| Oct 12, 2026 | 3.05 | 3.05 | 2.88 | 2.88 | 2.88 | -3.68% | 38,016 |
| Oct 9, 2026 | 3.01 | 3.08 | 2.96 | 2.99 | 2.99 | -1.64% | 29,735 |
| Oct 8, 2026 | 3.03 | 3.09 | 3.00 | 3.04 | 3.04 | -0.33% | 49,483 |
| Oct 7, 2026 | 3.11 | 3.14 | 3.03 | 3.05 | 3.05 | -1.29% | 35,983 |
| Oct 6, 2026 | 3.22 | 3.22 | 3.08 | 3.09 | 3.09 | -2.83% | 40,520 |
| Oct 5, 2026 | 3.17 | 3.26 | 3.12 | 3.18 | 3.18 | 0.32% | 18,601 |
| Oct 2, 2026 | 3.25 | 3.25 | 3.06 | 3.17 | 3.17 | -2.46% | 43,267 |
| Oct 1, 2026 | 3.30 | 3.30 | 3.14 | 3.25 | 3.25 | - | 30,269 |
| Sep 30, 2026 | 3.19 | 3.32 | 3.19 | 3.25 | 3.25 | 2.52% | 37,529 |
| Sep 29, 2026 | 3.22 | 3.22 | 3.12 | 3.17 | 3.17 | 1.60% | 20,427 |
| Sep 28, 2026 | 3.23 | 3.45 | 3.12 | 3.12 | 3.12 | -5.74% | 48,430 |
| Sep 25, 2026 | 3.25 | 3.49 | 3.23 | 3.31 | 3.31 | 3.44% | 137,051 |
| Sep 24, 2026 | 3.42 | 3.43 | 3.20 | 3.20 | 3.20 | -6.16% | 90,589 |
| Sep 23, 2026 | 3.51 | 3.54 | 3.39 | 3.41 | 3.41 | -1.45% | 41,681 |
| Sep 22, 2026 | 3.46 | 3.58 | 3.41 | 3.46 | 3.46 | 0.58% | 61,867 |
| Sep 21, 2026 | 3.50 | 3.60 | 3.40 | 3.44 | 3.44 | 0.88% | 48,455 |
| Sep 18, 2026 | 3.43 | 3.56 | 3.41 | 3.41 | 3.41 | -1.16% | 77,251 |
| Sep 17, 2026 | 3.59 | 3.60 | 3.40 | 3.45 | 3.45 | -1.43% | 66,334 |
| Sep 16, 2026 | 3.41 | 3.51 | 3.41 | 3.50 | 3.50 | 1.74% | 30,117 |
| Sep 15, 2026 | 3.30 | 3.60 | 3.30 | 3.44 | 3.44 | 1.96% | 51,756 |
| Sep 14, 2026 | 3.64 | 3.64 | 3.33 | 3.37 | 3.37 | -7.56% | 84,925 |
| Sep 11, 2026 | 3.67 | 3.80 | 3.65 | 3.65 | 3.65 | -0.54% | 29,982 |
| Sep 10, 2026 | 3.83 | 3.96 | 3.66 | 3.67 | 3.67 | -3.42% | 49,257 |
| Sep 9, 2026 | 3.93 | 3.98 | 3.80 | 3.80 | 3.80 | -4.04% | 71,760 |
| Sep 8, 2026 | 3.99 | 4.06 | 3.93 | 3.96 | 3.96 | -1.49% | 52,421 |
| Sep 4, 2026 | 4.13 | 4.20 | 3.96 | 4.02 | 4.02 | - | 36,611 |
| Sep 3, 2026 | 4.15 | 4.24 | 3.93 | 4.02 | 4.02 | -2.19% | 25,771 |
| Sep 2, 2026 | 3.84 | 4.24 | 3.84 | 4.11 | 4.11 | 7.87% | 40,292 |
| Sep 1, 2026 | 3.96 | 4.08 | 3.81 | 3.81 | 3.81 | -4.51% | 44,955 |
| Aug 31, 2026 | 4.02 | 4.03 | 3.92 | 3.99 | 3.99 | -1.24% | 41,503 |
| Aug 28, 2026 | 4.13 | 4.13 | 4.03 | 4.04 | 4.04 | -2.42% | 17,774 |
| Aug 27, 2026 | 4.05 | 4.22 | 4.05 | 4.14 | 4.14 | 0.73% | 34,863 |
| Aug 26, 2026 | 4.12 | 4.26 | 4.00 | 4.11 | 4.11 | -0.96% | 27,902 |
| Aug 25, 2026 | 4.15 | 4.25 | 4.08 | 4.15 | 4.15 | 0.97% | 45,802 |
| Aug 24, 2026 | 4.18 | 4.22 | 4.10 | 4.11 | 4.11 | -2.61% | 19,237 |
| Aug 21, 2026 | 4.26 | 4.36 | 4.16 | 4.22 | 4.22 | -1.17% | 34,652 |
| Aug 20, 2026 | 4.21 | 4.32 | 4.15 | 4.27 | 4.27 | 2.64% | 27,156 |
| Aug 19, 2026 | 4.16 | 4.37 | 4.11 | 4.16 | 4.16 | -0.24% | 23,614 |