Skip to main content
MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
6.51
-0.39 (-5.65%)
At close: Dec 5, 2025, 4:00 PM EST
6.58
+0.07 (1.08%)
After-hours: Dec 5, 2025, 7:45 PM EST

MicroAlgo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.906.926.506.516.51-5.65%62,409
Dec 4, 20256.416.956.416.906.907.48%134,216
Dec 3, 20256.466.496.206.426.42-1.23%77,157
Dec 2, 20256.406.626.336.506.501.56%89,517
Dec 1, 20256.796.836.376.406.40-6.16%76,639
Nov 28, 20256.846.956.726.826.82-51,915
Nov 26, 20256.706.896.656.826.822.10%76,752
Nov 25, 20256.606.706.206.686.682.14%83,363
Nov 24, 20256.276.676.266.546.544.64%111,175
Nov 21, 20256.096.366.006.256.253.31%178,331
Nov 20, 20256.727.066.026.056.05-8.89%257,230
Nov 19, 20256.826.866.516.646.64-2.35%108,374
Nov 18, 20256.437.006.376.806.804.45%175,702
Nov 17, 20256.797.006.386.516.51-3.27%238,998
Nov 14, 20257.187.256.416.736.73-10.15%367,198
Nov 13, 20258.258.407.427.497.49-10.30%317,791
Nov 12, 20258.498.708.188.358.35-0.60%136,507
Nov 11, 20258.678.738.358.408.40-4.00%131,605
Nov 10, 20258.468.808.468.758.753.80%151,592
Nov 7, 20258.708.758.108.438.43-4.31%187,212
Nov 6, 20259.119.118.718.818.81-3.29%89,454
Nov 5, 20258.999.208.879.119.112.71%94,349
Nov 4, 20258.869.238.688.878.87-1.66%245,926
Nov 3, 20259.679.709.009.029.02-7.58%137,317
Oct 31, 20258.929.928.909.769.768.69%255,078
Oct 30, 20258.799.008.698.988.981.13%81,555
Oct 29, 20259.259.268.838.888.88-3.79%126,312
Oct 28, 20259.529.559.139.239.23-4.55%106,888
Oct 27, 20259.629.999.509.679.673.09%172,790
Oct 24, 20259.549.889.269.389.38-1.88%203,446
Oct 23, 20258.999.708.879.569.567.54%206,920
Oct 22, 20259.319.318.678.898.89-7.59%266,804
Oct 21, 20259.439.749.219.629.622.01%173,303
Oct 20, 20259.409.559.249.439.432.28%122,157
Oct 17, 20259.499.499.209.229.22-3.05%190,973
Oct 16, 202510.0510.359.469.519.51-6.21%200,696
Oct 15, 202510.5010.759.9010.1410.14-3.34%197,173
Oct 14, 202510.3310.679.9210.4910.49-1.32%211,696
Oct 13, 20259.6010.649.6010.6310.6311.66%297,385
Oct 10, 202510.2010.409.509.529.52-6.94%356,143
Oct 9, 202510.3010.4710.1010.2310.23-2.20%222,552
Oct 8, 202510.7010.9110.4110.4610.46-4.21%194,833
Oct 7, 202511.0611.4710.5110.9210.92-0.46%319,669
Oct 6, 202510.5011.2010.4010.9710.976.09%342,484
Oct 3, 202510.3510.7410.0510.3410.34-0.39%328,021
Oct 2, 20259.7910.409.6810.3810.386.90%230,792
Oct 1, 20259.169.719.069.719.716.12%299,259
Sep 30, 202510.1810.209.029.159.15-10.47%549,342
Sep 29, 202510.3511.3310.1710.2210.22-2.01%471,319
Sep 26, 202510.3210.6010.1110.4310.43-0.48%196,285
Sep 25, 202510.5310.6510.0610.4810.48-4.03%284,169
Sep 24, 202511.3611.7510.7910.9210.92-4.63%426,076
Sep 23, 202511.0412.5011.0311.4511.457.82%1,073,993
Sep 22, 202510.5110.8510.0010.6210.62-2.03%431,301
Sep 19, 202511.6612.3010.6610.8410.84-10.49%978,292
Sep 18, 202512.5513.6011.7712.1112.115.76%2,372,561
Sep 17, 202510.1613.4510.0611.4511.4514.39%3,491,315
Sep 16, 20259.1010.809.0410.0110.019.52%1,349,814
Sep 15, 20258.889.168.749.149.142.93%203,951
Sep 12, 20258.809.078.578.888.881.25%222,202
Sep 11, 20258.298.828.258.778.774.78%251,694
Sep 10, 20258.659.668.348.378.37-1.99%520,807
Sep 9, 20258.448.758.288.548.54-0.93%179,402
Sep 8, 20258.098.798.068.628.626.55%288,074
Sep 5, 20258.038.107.828.098.091.00%270,825
Sep 4, 20258.498.527.968.018.01-5.76%371,913
Sep 3, 20258.718.978.458.508.50-3.74%206,973
Sep 2, 20258.658.898.638.838.831.61%193,923
Aug 29, 20259.009.038.698.698.69-4.30%173,473
Aug 28, 20258.869.088.769.089.083.30%199,831
Aug 27, 20258.459.468.418.798.793.53%511,411
Aug 26, 20258.779.068.318.498.49-2.41%284,848
Aug 25, 20259.059.508.668.708.70-4.08%331,699
Aug 22, 20258.519.088.509.079.074.73%231,845
Aug 21, 20258.398.798.178.668.664.97%265,325
Aug 20, 20258.308.568.138.258.25-0.60%264,529
Aug 19, 20258.929.318.308.308.30-6.53%415,031
Aug 18, 20259.209.208.808.888.88-3.58%261,912
Aug 15, 20259.569.679.209.219.21-3.61%190,327
Aug 14, 202510.2710.319.249.569.56-9.94%487,431
Aug 13, 202510.0710.7510.0710.6110.614.53%289,105
Aug 12, 202510.4010.489.8110.1510.15-3.33%509,854
Aug 11, 20259.1910.979.1610.5010.5014.13%1,129,488
Aug 8, 20258.879.238.839.209.202.34%208,590
Aug 7, 20258.859.468.858.998.99-2.71%227,483
Aug 6, 20259.2310.608.809.249.24-0.96%742,199
Aug 5, 20259.419.609.049.339.33-2.00%221,124
Aug 4, 20258.909.808.619.529.524.50%454,137
Aug 1, 20259.279.278.529.119.11-1.19%490,004
Jul 31, 20259.0210.158.719.229.224.89%1,075,363
Jul 30, 20259.699.758.708.798.79-12.19%831,202
Jul 29, 202511.2011.409.8010.0110.01-14.15%1,021,327
Jul 28, 202512.0712.2511.6611.6611.66-6.65%650,246
Jul 25, 202513.2013.3612.3512.4912.49-8.70%545,880
Jul 24, 202514.0114.1413.4113.6813.68-5.20%484,434
Jul 23, 202515.0915.1114.1714.4314.43-4.75%479,143
Jul 22, 202514.2915.8013.6715.1515.155.80%905,706
Jul 21, 202514.7415.3613.1014.3214.32-2.32%1,113,072
Jul 18, 202516.2016.5313.7014.6614.66-17.57%1,103,297
Jul 17, 202518.3018.9717.4917.7817.78-8.52%983,747