MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
3.490
+0.050 (1.46%)
At close: Sep 16, 2026, 4:00 PM EDT
3.500
+0.010 (0.28%)
After-hours: Sep 16, 2026, 4:04 PM EDT
MicroAlgo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | - | 0.87% | 24,998 |
| Sep 15, 2026 | 3.30 | 3.60 | 3.30 | 3.44 | 3.44 | 1.96% | 51,320 |
| Sep 14, 2026 | 3.64 | 3.64 | 3.33 | 3.37 | 3.37 | -7.56% | 83,703 |
| Sep 11, 2026 | 3.67 | 3.80 | 3.65 | 3.65 | 3.65 | -0.54% | 24,723 |
| Sep 10, 2026 | 3.83 | 3.96 | 3.66 | 3.67 | 3.67 | -3.42% | 49,171 |
| Sep 9, 2026 | 3.93 | 3.98 | 3.80 | 3.80 | 3.80 | -4.04% | 71,499 |
| Sep 8, 2026 | 3.99 | 4.06 | 3.93 | 3.96 | 3.96 | -1.49% | 52,361 |
| Sep 4, 2026 | 4.13 | 4.20 | 3.96 | 4.02 | 4.02 | - | 36,148 |
| Sep 3, 2026 | 4.15 | 4.24 | 3.93 | 4.02 | 4.02 | -2.19% | 25,482 |
| Sep 2, 2026 | 3.84 | 4.24 | 3.84 | 4.11 | 4.11 | 7.87% | 40,232 |
| Sep 1, 2026 | 3.96 | 4.08 | 3.81 | 3.81 | 3.81 | -4.51% | 44,759 |
| Aug 31, 2026 | 4.02 | 4.03 | 3.92 | 3.99 | 3.99 | -1.24% | 41,477 |
| 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 |
| Aug 18, 2026 | 4.16 | 4.25 | 4.16 | 4.17 | 4.17 | -1.42% | 13,324 |
| Aug 17, 2026 | 4.30 | 4.37 | 4.17 | 4.23 | 4.23 | -1.86% | 15,777 |
| Aug 14, 2026 | 4.22 | 4.36 | 4.20 | 4.31 | 4.31 | 1.41% | 39,255 |
| Aug 13, 2026 | 4.03 | 4.29 | 4.03 | 4.25 | 4.25 | 4.17% | 72,919 |
| Aug 12, 2026 | 4.10 | 4.14 | 4.00 | 4.08 | 4.08 | -1.69% | 10,455 |
| Aug 11, 2026 | 4.01 | 4.18 | 4.01 | 4.15 | 4.15 | 1.72% | 26,741 |
| Aug 10, 2026 | 4.06 | 4.17 | 3.95 | 4.08 | 4.08 | -2.16% | 55,120 |
| Aug 7, 2026 | 4.01 | 4.18 | 4.01 | 4.17 | 4.17 | 3.73% | 47,038 |
| Aug 6, 2026 | 4.02 | 4.10 | 4.00 | 4.02 | 4.02 | -0.25% | 14,759 |
| Aug 5, 2026 | 4.06 | 4.14 | 4.01 | 4.03 | 4.03 | -1.10% | 13,523 |
| Aug 4, 2026 | 4.00 | 4.12 | 4.00 | 4.08 | 4.08 | 0.37% | 32,621 |
| Aug 3, 2026 | 4.03 | 4.15 | 4.00 | 4.06 | 4.06 | -0.25% | 53,367 |
| Jul 31, 2026 | 4.06 | 4.14 | 4.00 | 4.07 | 4.07 | 0.49% | 32,327 |
| Jul 30, 2026 | 3.96 | 4.15 | 3.96 | 4.05 | 4.05 | 2.66% | 26,434 |
| Jul 29, 2026 | 4.09 | 4.20 | 3.95 | 3.95 | 3.95 | -4.48% | 29,537 |
| Jul 28, 2026 | 4.09 | 4.25 | 4.06 | 4.13 | 4.13 | -1.67% | 26,655 |
| Jul 27, 2026 | 4.10 | 4.34 | 4.09 | 4.20 | 4.20 | 0.84% | 81,239 |
| Jul 24, 2026 | 4.10 | 4.35 | 4.10 | 4.17 | 4.17 | 0.60% | 23,134 |
| 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 |