MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
4.130
+0.110 (2.74%)
Aug 7, 2026, 12:41 PM EDT - Market open
MicroAlgo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4.01 | 4.12 | 4.01 | 4.11 | - | 2.24% | 9,425 |
| Aug 6, 2026 | 4.02 | 4.10 | 4.00 | 4.02 | 4.02 | -0.25% | 14,725 |
| Aug 5, 2026 | 4.06 | 4.14 | 4.01 | 4.03 | 4.03 | -1.10% | 13,195 |
| Aug 4, 2026 | 4.00 | 4.12 | 4.00 | 4.08 | 4.08 | 0.37% | 32,489 |
| Aug 3, 2026 | 4.03 | 4.15 | 4.00 | 4.06 | 4.06 | -0.25% | 52,639 |
| Jul 31, 2026 | 4.06 | 4.14 | 4.00 | 4.07 | 4.07 | 0.49% | 31,888 |
| Jul 30, 2026 | 3.96 | 4.15 | 3.96 | 4.05 | 4.05 | 2.66% | 26,219 |
| Jul 29, 2026 | 4.09 | 4.20 | 3.95 | 3.95 | 3.95 | -4.48% | 28,401 |
| Jul 28, 2026 | 4.09 | 4.25 | 4.06 | 4.13 | 4.13 | -1.67% | 26,586 |
| Jul 27, 2026 | 4.10 | 4.34 | 4.09 | 4.20 | 4.20 | 0.84% | 81,112 |
| Jul 24, 2026 | 4.10 | 4.35 | 4.10 | 4.17 | 4.17 | 0.60% | 22,136 |
| Jul 23, 2026 | 4.19 | 4.35 | 4.10 | 4.14 | 4.14 | -2.36% | 15,484 |
| Jul 22, 2026 | 4.07 | 4.41 | 4.07 | 4.24 | 4.24 | 2.17% | 31,518 |
| Jul 21, 2026 | 4.15 | 4.25 | 4.11 | 4.15 | 4.15 | 2.72% | 39,801 |
| Jul 20, 2026 | 4.06 | 4.24 | 4.00 | 4.04 | 4.04 | 1.25% | 42,794 |
| Jul 17, 2026 | 4.00 | 4.19 | 3.97 | 3.99 | 3.99 | -2.68% | 32,199 |
| Jul 16, 2026 | 3.96 | 4.20 | 3.75 | 4.10 | 4.10 | 1.49% | 26,221 |
| Jul 15, 2026 | 4.01 | 4.09 | 3.96 | 4.04 | 4.04 | 1.25% | 21,693 |
| Jul 14, 2026 | 3.84 | 4.08 | 3.71 | 3.99 | 3.99 | 3.64% | 46,581 |
| Jul 13, 2026 | 4.18 | 4.21 | 3.82 | 3.85 | 3.85 | -5.17% | 43,205 |
| Jul 10, 2026 | 4.17 | 4.28 | 4.01 | 4.06 | 4.06 | -2.17% | 36,381 |
| Jul 9, 2026 | 4.08 | 4.22 | 4.01 | 4.15 | 4.15 | 2.72% | 21,234 |
| Jul 8, 2026 | 4.05 | 4.08 | 3.91 | 4.04 | 4.04 | 0.50% | 69,471 |
| Jul 7, 2026 | 4.33 | 4.40 | 4.02 | 4.02 | 4.02 | -7.16% | 45,412 |
| Jul 6, 2026 | 4.14 | 4.39 | 4.09 | 4.33 | 4.33 | 6.13% | 33,043 |
| Jul 2, 2026 | 4.23 | 4.34 | 4.08 | 4.08 | 4.08 | -3.09% | 29,457 |
| Jul 1, 2026 | 3.98 | 4.34 | 3.98 | 4.21 | 4.21 | 5.78% | 62,589 |
| Jun 30, 2026 | 4.21 | 4.21 | 3.98 | 3.98 | 3.98 | -5.24% | 83,587 |
| Jun 29, 2026 | 4.21 | 4.34 | 4.20 | 4.20 | 4.20 | -0.94% | 17,524 |
| Jun 26, 2026 | 3.99 | 4.35 | 3.99 | 4.24 | 4.24 | 4.95% | 27,496 |
| Jun 25, 2026 | 4.31 | 4.41 | 3.95 | 4.04 | 4.04 | -4.04% | 58,967 |
| Jun 24, 2026 | 4.50 | 4.56 | 4.21 | 4.21 | 4.21 | -7.68% | 70,461 |
| Jun 23, 2026 | 4.64 | 4.89 | 4.50 | 4.56 | 4.56 | -2.36% | 35,372 |
| Jun 22, 2026 | 4.85 | 5.02 | 4.67 | 4.67 | 4.67 | -3.51% | 59,981 |
| Jun 18, 2026 | 4.85 | 4.89 | 4.69 | 4.84 | 4.84 | 0.21% | 63,568 |
| Jun 17, 2026 | 5.08 | 5.20 | 4.82 | 4.83 | 4.83 | -4.73% | 59,938 |
| Jun 16, 2026 | 5.00 | 5.23 | 4.97 | 5.07 | 5.07 | 1.81% | 59,631 |
| Jun 15, 2026 | 4.96 | 5.47 | 4.91 | 4.98 | 4.98 | 1.84% | 123,266 |
| Jun 12, 2026 | 5.27 | 5.35 | 4.81 | 4.89 | 4.89 | -6.14% | 113,576 |
| Jun 11, 2026 | 5.03 | 5.31 | 4.86 | 5.21 | 5.21 | 6.11% | 115,469 |
| Jun 10, 2026 | 4.69 | 5.36 | 4.69 | 4.91 | 4.91 | 3.15% | 155,375 |
| Jun 9, 2026 | 5.04 | 5.43 | 4.66 | 4.76 | 4.76 | -4.80% | 119,009 |
| Jun 8, 2026 | 4.85 | 5.37 | 4.70 | 5.00 | 5.00 | 6.61% | 176,309 |
| Jun 5, 2026 | 5.02 | 5.11 | 4.60 | 4.69 | 4.69 | -9.28% | 127,120 |
| Jun 4, 2026 | 5.11 | 5.30 | 4.90 | 5.17 | 5.17 | 1.17% | 143,394 |
| Jun 3, 2026 | 5.99 | 5.99 | 5.11 | 5.11 | 5.11 | -14.98% | 304,674 |
| Jun 2, 2026 | 6.10 | 6.26 | 5.89 | 6.01 | 6.01 | -1.48% | 169,959 |
| Jun 1, 2026 | 6.00 | 6.50 | 5.85 | 6.10 | 6.10 | 1.33% | 299,275 |
| May 29, 2026 | 5.91 | 6.17 | 5.53 | 6.02 | 6.02 | 1.86% | 238,912 |
| May 28, 2026 | 5.63 | 6.19 | 5.48 | 5.91 | 5.91 | 4.97% | 497,679 |