MicroAlgo Inc. (MLGO)
NASDAQ: MLGO · Real-Time Price · USD
4.000
+0.020 (0.50%)
At close: Apr 28, 2026, 4:00 PM EDT
3.952
-0.048 (-1.21%)
After-hours: Apr 28, 2026, 5:42 PM EDT
MicroAlgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.92 | 4.05 | 3.86 | 4.05 | 4.05 | 1.76% | 25,215 |
| Apr 27, 2026 | 4.12 | 4.20 | 3.96 | 3.98 | 3.98 | -1.00% | 45,831 |
| 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 |
| Feb 11, 2026 | 4.50 | 4.50 | 4.07 | 4.13 | 4.13 | -10.41% | 155,158 |
| Feb 10, 2026 | 4.10 | 4.83 | 4.10 | 4.61 | 4.61 | 12.17% | 264,148 |
| Feb 9, 2026 | 4.02 | 4.29 | 4.02 | 4.11 | 4.11 | 0.49% | 99,053 |
| Feb 6, 2026 | 3.81 | 4.16 | 3.80 | 4.09 | 4.09 | 9.95% | 147,576 |
| Feb 5, 2026 | 4.26 | 4.26 | 3.70 | 3.72 | 3.72 | -13.08% | 179,165 |
| Feb 4, 2026 | 4.21 | 4.39 | 4.10 | 4.28 | 4.28 | 1.66% | 102,896 |
| Feb 3, 2026 | 4.45 | 4.65 | 4.18 | 4.21 | 4.21 | -4.75% | 181,887 |
| Feb 2, 2026 | 4.50 | 4.64 | 4.32 | 4.42 | 4.42 | -3.70% | 151,079 |
| Jan 30, 2026 | 4.85 | 4.95 | 4.57 | 4.59 | 4.59 | -7.09% | 160,460 |
| Jan 29, 2026 | 5.21 | 5.33 | 4.82 | 4.94 | 4.94 | -5.00% | 168,903 |
| Jan 28, 2026 | 5.40 | 5.46 | 5.12 | 5.20 | 5.20 | -2.62% | 112,798 |
| Jan 27, 2026 | 5.33 | 5.42 | 5.20 | 5.34 | 5.34 | 1.91% | 90,210 |
| Jan 26, 2026 | 5.44 | 5.54 | 5.18 | 5.24 | 5.24 | -5.42% | 159,187 |
| Jan 23, 2026 | 5.70 | 5.82 | 5.43 | 5.54 | 5.54 | -3.32% | 109,253 |
| Jan 22, 2026 | 5.25 | 6.11 | 5.25 | 5.73 | 5.73 | 9.56% | 293,519 |
| Jan 21, 2026 | 5.38 | 5.48 | 5.12 | 5.23 | 5.23 | -0.38% | 135,762 |
| Jan 20, 2026 | 5.60 | 5.61 | 5.16 | 5.25 | 5.25 | -8.85% | 197,392 |
| Jan 16, 2026 | 5.95 | 6.31 | 5.72 | 5.76 | 5.76 | -4.95% | 205,274 |
| Jan 15, 2026 | 5.32 | 6.38 | 5.28 | 6.06 | 6.06 | 14.12% | 517,627 |
| Jan 14, 2026 | 5.21 | 5.51 | 5.19 | 5.31 | 5.31 | -0.19% | 95,814 |
| Jan 13, 2026 | 5.52 | 5.56 | 5.21 | 5.32 | 5.32 | -3.45% | 110,799 |
| Jan 12, 2026 | 5.32 | 5.58 | 5.20 | 5.51 | 5.51 | 2.80% | 118,882 |
| Jan 9, 2026 | 5.27 | 5.43 | 5.04 | 5.36 | 5.36 | 1.52% | 121,579 |
| Jan 8, 2026 | 5.50 | 5.59 | 5.27 | 5.28 | 5.28 | -3.47% | 115,718 |
| Jan 7, 2026 | 5.15 | 5.75 | 5.10 | 5.47 | 5.47 | 5.39% | 222,676 |
| Jan 6, 2026 | 5.26 | 5.26 | 5.00 | 5.19 | 5.19 | -1.33% | 123,257 |
| Jan 5, 2026 | 5.10 | 5.54 | 5.04 | 5.26 | 5.26 | 2.73% | 275,155 |
| Jan 2, 2026 | 4.54 | 5.26 | 4.50 | 5.12 | 5.12 | 15.84% | 301,215 |
| Dec 31, 2025 | 4.97 | 4.97 | 4.30 | 4.42 | 4.42 | -11.42% | 352,196 |
| 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% | 368,538 |
| Dec 26, 2025 | 6.12 | 6.12 | 5.66 | 5.69 | 5.69 | -7.33% | 190,377 |
| Dec 24, 2025 | 6.11 | 6.25 | 5.98 | 6.14 | 6.14 | 0.82% | 69,344 |
| Dec 23, 2025 | 6.50 | 6.50 | 6.05 | 6.09 | 6.09 | -7.02% | 118,677 |
| Dec 22, 2025 | 6.39 | 7.05 | 6.31 | 6.55 | 6.55 | 2.50% | 203,266 |
| Dec 19, 2025 | 6.45 | 6.63 | 6.36 | 6.39 | 6.39 | -1.84% | 63,244 |
| 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 |