MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
3.720
-0.240 (-6.06%)
At close: Mar 6, 2026, 4:00 PM EST
3.780
+0.060 (1.61%)
After-hours: Mar 6, 2026, 7:39 PM EST
MicroAlgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.86 | 3.87 | 3.60 | 3.72 | 3.72 | -6.06% | 64,306 |
| Mar 5, 2026 | 3.45 | 4.10 | 3.45 | 3.96 | 3.96 | 13.14% | 212,355 |
| Mar 4, 2026 | 3.54 | 3.71 | 3.47 | 3.50 | 3.50 | 0.86% | 88,513 |
| Mar 3, 2026 | 3.40 | 3.51 | 3.30 | 3.47 | 3.47 | -1.14% | 76,006 |
| Mar 2, 2026 | 3.43 | 3.53 | 3.39 | 3.51 | 3.51 | -1.68% | 68,360 |
| Feb 27, 2026 | 3.71 | 3.78 | 3.54 | 3.57 | 3.57 | -7.03% | 61,691 |
| Feb 26, 2026 | 3.63 | 3.87 | 3.60 | 3.84 | 3.84 | 5.21% | 88,449 |
| Feb 25, 2026 | 3.56 | 3.78 | 3.50 | 3.65 | 3.65 | 4.58% | 137,671 |
| Feb 24, 2026 | 3.44 | 3.56 | 3.35 | 3.49 | 3.49 | 0.29% | 136,940 |
| Feb 23, 2026 | 3.61 | 3.68 | 3.47 | 3.48 | 3.48 | -6.20% | 129,475 |
| Feb 20, 2026 | 3.66 | 3.85 | 3.65 | 3.71 | 3.71 | -0.27% | 111,577 |
| Feb 19, 2026 | 3.56 | 3.74 | 3.50 | 3.72 | 3.72 | 4.20% | 96,564 |
| Feb 18, 2026 | 3.68 | 3.88 | 3.56 | 3.57 | 3.57 | -2.99% | 179,314 |
| Feb 17, 2026 | 3.89 | 3.92 | 3.65 | 3.68 | 3.68 | -7.30% | 241,759 |
| Feb 13, 2026 | 3.90 | 4.14 | 3.89 | 3.97 | 3.97 | 2.45% | 88,596 |
| Feb 12, 2026 | 4.13 | 4.13 | 3.80 | 3.88 | 3.88 | -6.17% | 151,378 |
| Feb 11, 2026 | 4.50 | 4.50 | 4.07 | 4.13 | 4.13 | -10.41% | 154,200 |
| Feb 10, 2026 | 4.10 | 4.83 | 4.10 | 4.61 | 4.61 | 12.17% | 258,863 |
| Feb 9, 2026 | 4.02 | 4.29 | 4.02 | 4.11 | 4.11 | 0.49% | 98,916 |
| Feb 6, 2026 | 3.81 | 4.16 | 3.80 | 4.09 | 4.09 | 9.95% | 146,670 |
| Feb 5, 2026 | 4.26 | 4.26 | 3.70 | 3.72 | 3.72 | -13.08% | 177,239 |
| Feb 4, 2026 | 4.21 | 4.39 | 4.10 | 4.28 | 4.28 | 1.66% | 102,276 |
| Feb 3, 2026 | 4.45 | 4.65 | 4.18 | 4.21 | 4.21 | -4.75% | 179,774 |
| Feb 2, 2026 | 4.50 | 4.64 | 4.32 | 4.42 | 4.42 | -3.70% | 150,713 |
| Jan 30, 2026 | 4.85 | 4.95 | 4.57 | 4.59 | 4.59 | -7.09% | 160,243 |
| Jan 29, 2026 | 5.21 | 5.33 | 4.82 | 4.94 | 4.94 | -5.00% | 168,617 |
| Jan 28, 2026 | 5.40 | 5.46 | 5.12 | 5.20 | 5.20 | -2.62% | 109,022 |
| Jan 27, 2026 | 5.33 | 5.42 | 5.20 | 5.34 | 5.34 | 1.91% | 87,290 |
| Jan 26, 2026 | 5.44 | 5.54 | 5.18 | 5.24 | 5.24 | -5.42% | 152,179 |
| Jan 23, 2026 | 5.70 | 5.82 | 5.43 | 5.54 | 5.54 | -3.32% | 103,959 |
| Jan 22, 2026 | 5.25 | 6.11 | 5.25 | 5.73 | 5.73 | 9.56% | 293,348 |
| Jan 21, 2026 | 5.38 | 5.48 | 5.12 | 5.23 | 5.23 | -0.38% | 135,644 |
| Jan 20, 2026 | 5.60 | 5.61 | 5.16 | 5.25 | 5.25 | -8.85% | 195,221 |
| Jan 16, 2026 | 5.95 | 6.31 | 5.72 | 5.76 | 5.76 | -4.95% | 204,232 |
| Jan 15, 2026 | 5.32 | 6.38 | 5.28 | 6.06 | 6.06 | 14.12% | 502,883 |
| Jan 14, 2026 | 5.21 | 5.51 | 5.19 | 5.31 | 5.31 | -0.19% | 95,340 |
| Jan 13, 2026 | 5.52 | 5.56 | 5.21 | 5.32 | 5.32 | -3.45% | 110,577 |
| Jan 12, 2026 | 5.32 | 5.58 | 5.20 | 5.51 | 5.51 | 2.80% | 118,667 |
| Jan 9, 2026 | 5.27 | 5.43 | 5.04 | 5.36 | 5.36 | 1.52% | 118,582 |
| Jan 8, 2026 | 5.50 | 5.59 | 5.27 | 5.28 | 5.28 | -3.47% | 114,636 |
| Jan 7, 2026 | 5.15 | 5.75 | 5.10 | 5.47 | 5.47 | 5.39% | 221,917 |
| Jan 6, 2026 | 5.26 | 5.26 | 5.00 | 5.19 | 5.19 | -1.33% | 122,496 |
| Jan 5, 2026 | 5.10 | 5.54 | 5.04 | 5.26 | 5.26 | 2.73% | 274,273 |
| Jan 2, 2026 | 4.54 | 5.26 | 4.50 | 5.12 | 5.12 | 15.84% | 298,148 |
| Dec 31, 2025 | 4.97 | 4.97 | 4.30 | 4.42 | 4.42 | -11.42% | 342,993 |
| Dec 30, 2025 | 5.06 | 5.26 | 4.96 | 4.99 | 4.99 | -0.99% | 195,464 |
| Dec 29, 2025 | 5.56 | 5.74 | 5.01 | 5.04 | 5.04 | -11.42% | 360,257 |
| Dec 26, 2025 | 6.12 | 6.12 | 5.66 | 5.69 | 5.69 | -7.33% | 186,778 |
| Dec 24, 2025 | 6.11 | 6.25 | 5.98 | 6.14 | 6.14 | 0.82% | 68,904 |
| Dec 23, 2025 | 6.50 | 6.50 | 6.05 | 6.09 | 6.09 | -7.02% | 116,717 |
| Dec 22, 2025 | 6.39 | 7.05 | 6.31 | 6.55 | 6.55 | 2.50% | 201,242 |
| Dec 19, 2025 | 6.45 | 6.63 | 6.36 | 6.39 | 6.39 | -1.84% | 61,729 |
| Dec 18, 2025 | 6.55 | 6.76 | 6.42 | 6.51 | 6.51 | -0.61% | 91,840 |
| Dec 17, 2025 | 6.72 | 6.80 | 6.54 | 6.55 | 6.55 | -2.38% | 61,819 |
| Dec 16, 2025 | 6.44 | 6.77 | 6.44 | 6.71 | 6.71 | 2.29% | 57,519 |
| Dec 15, 2025 | 6.79 | 6.79 | 6.49 | 6.56 | 6.56 | -3.95% | 92,570 |
| Dec 12, 2025 | 6.95 | 7.22 | 6.74 | 6.83 | 6.83 | -1.44% | 90,700 |
| Dec 11, 2025 | 7.35 | 7.35 | 6.88 | 6.93 | 6.93 | -5.97% | 101,951 |
| Dec 10, 2025 | 7.13 | 7.45 | 6.89 | 7.37 | 7.37 | 4.10% | 87,954 |
| Dec 9, 2025 | 6.92 | 7.30 | 6.60 | 7.08 | 7.08 | 1.43% | 122,648 |
| Dec 8, 2025 | 6.56 | 6.99 | 6.50 | 6.98 | 6.98 | 7.22% | 123,041 |
| Dec 5, 2025 | 6.90 | 6.92 | 6.50 | 6.51 | 6.51 | -5.65% | 68,237 |
| Dec 4, 2025 | 6.41 | 6.95 | 6.41 | 6.90 | 6.90 | 7.48% | 136,063 |
| Dec 3, 2025 | 6.46 | 6.49 | 6.20 | 6.42 | 6.42 | -1.23% | 77,180 |
| Dec 2, 2025 | 6.40 | 6.62 | 6.33 | 6.50 | 6.50 | 1.56% | 90,047 |
| Dec 1, 2025 | 6.79 | 6.83 | 6.37 | 6.40 | 6.40 | -6.16% | 78,990 |
| Nov 28, 2025 | 6.84 | 6.95 | 6.72 | 6.82 | 6.82 | - | 53,136 |
| Nov 26, 2025 | 6.70 | 6.89 | 6.65 | 6.82 | 6.82 | 2.10% | 79,199 |
| Nov 25, 2025 | 6.60 | 6.70 | 6.20 | 6.68 | 6.68 | 2.14% | 83,612 |
| Nov 24, 2025 | 6.27 | 6.67 | 6.26 | 6.54 | 6.54 | 4.64% | 114,780 |
| Nov 21, 2025 | 6.09 | 6.36 | 6.00 | 6.25 | 6.25 | 3.31% | 178,479 |
| Nov 20, 2025 | 6.72 | 7.06 | 6.02 | 6.05 | 6.05 | -8.89% | 259,055 |
| Nov 19, 2025 | 6.82 | 6.86 | 6.51 | 6.64 | 6.64 | -2.35% | 108,374 |
| Nov 18, 2025 | 6.43 | 7.00 | 6.37 | 6.80 | 6.80 | 4.45% | 175,702 |
| Nov 17, 2025 | 6.79 | 7.00 | 6.38 | 6.51 | 6.51 | -3.27% | 238,998 |
| Nov 14, 2025 | 7.18 | 7.25 | 6.41 | 6.73 | 6.73 | -10.15% | 367,198 |
| Nov 13, 2025 | 8.25 | 8.40 | 7.42 | 7.49 | 7.49 | -10.30% | 317,791 |
| Nov 12, 2025 | 8.49 | 8.70 | 8.18 | 8.35 | 8.35 | -0.60% | 136,507 |
| Nov 11, 2025 | 8.67 | 8.73 | 8.35 | 8.40 | 8.40 | -4.00% | 131,605 |
| Nov 10, 2025 | 8.46 | 8.80 | 8.46 | 8.75 | 8.75 | 3.80% | 151,592 |
| Nov 7, 2025 | 8.70 | 8.75 | 8.10 | 8.43 | 8.43 | -4.31% | 187,212 |
| Nov 6, 2025 | 9.11 | 9.11 | 8.71 | 8.81 | 8.81 | -3.29% | 89,454 |
| Nov 5, 2025 | 8.99 | 9.20 | 8.87 | 9.11 | 9.11 | 2.71% | 94,349 |
| Nov 4, 2025 | 8.86 | 9.23 | 8.68 | 8.87 | 8.87 | -1.66% | 245,926 |
| Nov 3, 2025 | 9.67 | 9.70 | 9.00 | 9.02 | 9.02 | -7.58% | 137,317 |
| Oct 31, 2025 | 8.92 | 9.92 | 8.90 | 9.76 | 9.76 | 8.69% | 255,078 |
| Oct 30, 2025 | 8.79 | 9.00 | 8.69 | 8.98 | 8.98 | 1.13% | 81,555 |
| Oct 29, 2025 | 9.25 | 9.26 | 8.83 | 8.88 | 8.88 | -3.79% | 126,312 |
| Oct 28, 2025 | 9.52 | 9.55 | 9.13 | 9.23 | 9.23 | -4.55% | 106,888 |
| Oct 27, 2025 | 9.62 | 9.99 | 9.50 | 9.67 | 9.67 | 3.09% | 172,790 |
| Oct 24, 2025 | 9.54 | 9.88 | 9.26 | 9.38 | 9.38 | -1.88% | 203,446 |
| Oct 23, 2025 | 8.99 | 9.70 | 8.87 | 9.56 | 9.56 | 7.54% | 206,920 |
| Oct 22, 2025 | 9.31 | 9.31 | 8.67 | 8.89 | 8.89 | -7.59% | 266,804 |
| Oct 21, 2025 | 9.43 | 9.74 | 9.21 | 9.62 | 9.62 | 2.01% | 173,303 |
| Oct 20, 2025 | 9.40 | 9.55 | 9.24 | 9.43 | 9.43 | 2.28% | 122,157 |
| Oct 17, 2025 | 9.49 | 9.49 | 9.20 | 9.22 | 9.22 | -3.05% | 190,973 |
| Oct 16, 2025 | 10.05 | 10.35 | 9.46 | 9.51 | 9.51 | -6.21% | 200,696 |
| Oct 15, 2025 | 10.50 | 10.75 | 9.90 | 10.14 | 10.14 | -3.34% | 197,173 |
| Oct 14, 2025 | 10.33 | 10.67 | 9.92 | 10.49 | 10.49 | -1.32% | 211,696 |
| Oct 13, 2025 | 9.60 | 10.64 | 9.60 | 10.63 | 10.63 | 11.66% | 297,385 |