MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
4.020
+0.170 (4.42%)
At close: Apr 24, 2026, 4:00 PM EDT
4.020
0.00 (-0.01%)
After-hours: Apr 24, 2026, 7:16 PM EDT
MicroAlgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.91 | 4.16 | 3.91 | 4.02 | 4.02 | 4.42% | 76,421 |
| Apr 23, 2026 | 4.08 | 4.12 | 3.75 | 3.85 | 3.85 | -6.78% | 75,178 |
| Apr 22, 2026 | 4.04 | 4.21 | 4.04 | 4.13 | 4.13 | 3.25% | 39,890 |
| Apr 21, 2026 | 4.18 | 4.41 | 3.97 | 4.00 | 4.00 | -3.38% | 181,539 |
| Apr 20, 2026 | 4.04 | 4.23 | 4.00 | 4.14 | 4.14 | -0.96% | 78,693 |
| Apr 17, 2026 | 4.13 | 4.30 | 4.03 | 4.18 | 4.18 | 3.98% | 137,713 |
| Apr 16, 2026 | 3.82 | 4.11 | 3.66 | 4.02 | 4.02 | 6.07% | 142,375 |
| Apr 15, 2026 | 3.68 | 3.98 | 3.68 | 3.79 | 3.79 | 4.41% | 124,100 |
| Apr 14, 2026 | 3.51 | 3.76 | 3.51 | 3.63 | 3.63 | 3.71% | 141,250 |
| Apr 13, 2026 | 3.30 | 3.55 | 3.29 | 3.50 | 3.50 | 5.11% | 93,830 |
| Apr 10, 2026 | 3.44 | 3.65 | 3.32 | 3.33 | 3.33 | -2.35% | 109,786 |
| Apr 9, 2026 | 3.60 | 3.61 | 3.35 | 3.41 | 3.41 | -5.28% | 121,662 |
| Apr 8, 2026 | 3.63 | 3.85 | 3.55 | 3.60 | 3.60 | 1.98% | 97,907 |
| Apr 7, 2026 | 3.81 | 3.86 | 3.36 | 3.53 | 3.53 | -7.83% | 133,954 |
| Apr 6, 2026 | 3.84 | 4.01 | 3.76 | 3.83 | 3.83 | -2.54% | 107,900 |
| Apr 2, 2026 | 3.84 | 4.10 | 3.66 | 3.93 | 3.93 | -1.75% | 254,131 |
| Apr 1, 2026 | 3.50 | 4.82 | 3.50 | 4.00 | 4.00 | 14.94% | 1,885,349 |
| Mar 31, 2026 | 3.22 | 3.55 | 3.22 | 3.48 | 3.48 | 11.18% | 155,685 |
| Mar 30, 2026 | 3.15 | 3.27 | 3.02 | 3.13 | 3.13 | -1.88% | 133,470 |
| Mar 27, 2026 | 3.34 | 3.34 | 3.12 | 3.19 | 3.19 | -4.49% | 65,570 |
| Mar 26, 2026 | 3.35 | 3.45 | 3.29 | 3.34 | 3.34 | -2.91% | 39,551 |
| Mar 25, 2026 | 3.50 | 3.61 | 3.25 | 3.44 | 3.44 | -1.43% | 93,240 |
| Mar 24, 2026 | 3.47 | 3.56 | 3.40 | 3.49 | 3.49 | -1.13% | 26,478 |
| Mar 23, 2026 | 3.39 | 3.53 | 3.35 | 3.53 | 3.53 | 5.37% | 61,985 |
| Mar 20, 2026 | 3.57 | 3.58 | 3.31 | 3.35 | 3.35 | -7.20% | 90,683 |
| Mar 19, 2026 | 3.59 | 3.73 | 3.45 | 3.61 | 3.61 | -1.63% | 89,846 |
| Mar 18, 2026 | 3.88 | 3.88 | 3.65 | 3.67 | 3.67 | -5.66% | 139,055 |
| Mar 17, 2026 | 3.85 | 4.01 | 3.77 | 3.89 | 3.89 | - | 95,153 |
| Mar 16, 2026 | 3.83 | 4.10 | 3.83 | 3.89 | 3.89 | 0.26% | 112,658 |
| Mar 13, 2026 | 3.90 | 4.06 | 3.76 | 3.88 | 3.88 | -2.27% | 61,766 |
| Mar 12, 2026 | 4.13 | 4.53 | 3.94 | 3.97 | 3.97 | -5.92% | 192,133 |
| Mar 11, 2026 | 4.01 | 4.35 | 3.95 | 4.22 | 4.22 | 5.76% | 157,419 |
| Mar 10, 2026 | 3.66 | 4.33 | 3.66 | 3.99 | 3.99 | 8.13% | 206,426 |
| Mar 9, 2026 | 3.53 | 3.79 | 3.50 | 3.69 | 3.69 | -0.81% | 110,496 |
| Mar 6, 2026 | 3.86 | 3.87 | 3.60 | 3.72 | 3.72 | -6.06% | 64,477 |
| Mar 5, 2026 | 3.45 | 4.10 | 3.45 | 3.96 | 3.96 | 13.14% | 221,774 |
| Mar 4, 2026 | 3.54 | 3.71 | 3.47 | 3.50 | 3.50 | 0.86% | 89,286 |
| Mar 3, 2026 | 3.40 | 3.51 | 3.30 | 3.47 | 3.47 | -1.14% | 77,714 |
| Mar 2, 2026 | 3.43 | 3.53 | 3.39 | 3.51 | 3.51 | -1.68% | 68,564 |
| Feb 27, 2026 | 3.71 | 3.78 | 3.54 | 3.57 | 3.57 | -7.03% | 66,421 |
| Feb 26, 2026 | 3.63 | 3.87 | 3.60 | 3.84 | 3.84 | 5.21% | 88,833 |
| Feb 25, 2026 | 3.56 | 3.78 | 3.50 | 3.65 | 3.65 | 4.58% | 138,920 |
| Feb 24, 2026 | 3.44 | 3.56 | 3.35 | 3.49 | 3.49 | 0.29% | 137,426 |
| Feb 23, 2026 | 3.61 | 3.68 | 3.47 | 3.48 | 3.48 | -6.20% | 132,705 |
| Feb 20, 2026 | 3.66 | 3.85 | 3.65 | 3.71 | 3.71 | -0.27% | 112,595 |
| Feb 19, 2026 | 3.56 | 3.74 | 3.50 | 3.72 | 3.72 | 4.20% | 98,508 |
| Feb 18, 2026 | 3.68 | 3.88 | 3.56 | 3.57 | 3.57 | -2.99% | 179,417 |
| Feb 17, 2026 | 3.89 | 3.92 | 3.65 | 3.68 | 3.68 | -7.30% | 243,590 |
| Feb 13, 2026 | 3.90 | 4.14 | 3.89 | 3.97 | 3.97 | 2.45% | 94,109 |
| Feb 12, 2026 | 4.13 | 4.13 | 3.80 | 3.88 | 3.88 | -6.17% | 151,648 |