MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
3.040
-0.010 (-0.33%)
At close: Oct 8, 2026, 4:00 PM EDT
3.000
-0.040 (-1.32%)
After-hours: Oct 8, 2026, 7:55 PM EDT
MicroAlgo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.03 | 3.09 | 3.00 | 3.04 | 3.04 | -0.33% | 49,428 |
| Oct 7, 2026 | 3.11 | 3.14 | 3.03 | 3.05 | 3.05 | -1.29% | 35,597 |
| Oct 6, 2026 | 3.22 | 3.22 | 3.08 | 3.09 | 3.09 | -2.83% | 39,718 |
| Oct 5, 2026 | 3.17 | 3.26 | 3.12 | 3.18 | 3.18 | 0.32% | 18,600 |
| 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 |
| 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 |