MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
3.990
-0.110 (-2.68%)
At close: Jul 17, 2026, 4:00 PM EDT
4.060
+0.070 (1.75%)
After-hours: Jul 17, 2026, 7:43 PM EDT
MicroAlgo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.00 | 4.19 | 3.97 | 3.99 | 3.99 | -2.68% | 31,884 |
| Jul 16, 2026 | 3.96 | 4.20 | 3.75 | 4.10 | 4.10 | 1.49% | 25,760 |
| Jul 15, 2026 | 4.01 | 4.09 | 3.96 | 4.04 | 4.04 | 1.25% | 21,546 |
| Jul 14, 2026 | 3.84 | 4.08 | 3.71 | 3.99 | 3.99 | 3.64% | 45,417 |
| Jul 13, 2026 | 4.18 | 4.21 | 3.82 | 3.85 | 3.85 | -5.17% | 43,167 |
| Jul 10, 2026 | 4.17 | 4.28 | 4.01 | 4.06 | 4.06 | -2.17% | 36,150 |
| Jul 9, 2026 | 4.08 | 4.22 | 4.01 | 4.15 | 4.15 | 2.72% | 19,353 |
| Jul 8, 2026 | 4.05 | 4.08 | 3.91 | 4.04 | 4.04 | 0.50% | 69,264 |
| Jul 7, 2026 | 4.33 | 4.40 | 4.02 | 4.02 | 4.02 | -7.16% | 44,884 |
| Jul 6, 2026 | 4.14 | 4.39 | 4.09 | 4.33 | 4.33 | 6.13% | 32,772 |
| Jul 2, 2026 | 4.23 | 4.34 | 4.08 | 4.08 | 4.08 | -3.09% | 29,275 |
| Jul 1, 2026 | 3.98 | 4.34 | 3.98 | 4.21 | 4.21 | 5.78% | 61,678 |
| Jun 30, 2026 | 4.21 | 4.21 | 3.98 | 3.98 | 3.98 | -5.24% | 83,525 |
| Jun 29, 2026 | 4.21 | 4.34 | 4.20 | 4.20 | 4.20 | -0.94% | 17,489 |
| 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 |
| May 27, 2026 | 5.52 | 5.93 | 5.45 | 5.63 | 5.63 | 2.18% | 193,177 |
| May 26, 2026 | 5.37 | 5.70 | 5.34 | 5.51 | 5.51 | 4.75% | 245,143 |
| May 22, 2026 | 5.84 | 6.32 | 5.26 | 5.26 | 5.26 | -11.60% | 514,929 |
| May 21, 2026 | 5.28 | 6.13 | 5.20 | 5.95 | 5.95 | 11.01% | 1,036,665 |
| May 20, 2026 | 3.79 | 6.87 | 3.79 | 5.36 | 5.36 | 39.95% | 9,841,321 |
| May 19, 2026 | 3.56 | 4.00 | 3.53 | 3.83 | 3.83 | 2.68% | 269,024 |
| May 18, 2026 | 3.94 | 3.98 | 3.56 | 3.73 | 3.73 | -14.06% | 513,260 |
| May 15, 2026 | 4.00 | 4.68 | 3.93 | 4.34 | 4.34 | -4.62% | 9,668,691 |
| May 14, 2026 | 4.05 | 4.69 | 3.92 | 4.55 | 4.55 | 13.18% | 445,772 |
| May 13, 2026 | 4.13 | 4.13 | 3.98 | 4.02 | 4.02 | -3.37% | 70,611 |
| May 12, 2026 | 4.10 | 4.29 | 4.07 | 4.16 | 4.16 | 0.97% | 111,741 |
| May 11, 2026 | 4.12 | 4.37 | 4.08 | 4.12 | 4.12 | -0.72% | 76,375 |
| May 8, 2026 | 4.09 | 4.40 | 4.05 | 4.15 | 4.15 | 0.97% | 193,562 |
| May 7, 2026 | 4.21 | 4.28 | 4.06 | 4.11 | 4.11 | -2.38% | 61,561 |
| May 6, 2026 | 4.04 | 4.26 | 3.98 | 4.21 | 4.21 | 4.21% | 107,824 |