MicroAlgo Inc. MLGO
2.05 USD -0.08 (-3.76%)
Regular-session close
2.03 -0.02 -1.22%
After hours · Nov 13, 4:00 PM ET
2.00 Day range 2.22
2.05 52-week range 7.49
- YTD
- -53.62%
- 1 year
- -72.63%
MLGO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.17 | 2.21 | 2.00 | 2.05 | -0.08 | -3.76% | 18,846 |
| Nov 12, 2026 | 2.35 | 2.35 | 2.07 | 2.13 | -0.15 | -6.58% | 32,100 |
| Nov 11, 2026 | 2.28 | 2.33 | 2.18 | 2.28 | +0.10 | +4.59% | 27,100 |
| Nov 10, 2026 | 2.26 | 2.30 | 2.18 | 2.18 | -0.11 | -4.80% | 11,800 |
| Nov 9, 2026 | 2.19 | 2.35 | 2.19 | 2.29 | +0.02 | +0.88% | 27,100 |
| Nov 6, 2026 | 2.36 | 2.43 | 2.17 | 2.27 | -0.03 | -1.30% | 32,000 |
| Nov 5, 2026 | 2.63 | 2.63 | 2.28 | 2.30 | -0.33 | -12.55% | 73,700 |
| Nov 4, 2026 | 2.59 | 2.65 | 2.56 | 2.63 | +0.08 | +3.14% | 31,100 |
| Nov 3, 2026 | 2.52 | 2.55 | 2.48 | 2.55 | +0.08 | +3.24% | 14,900 |
| Nov 2, 2026 | 2.59 | 2.66 | 2.47 | 2.47 | -0.10 | -3.89% | 11,600 |
| Oct 30, 2026 | 2.60 | 2.66 | 2.51 | 2.57 | -0.07 | -2.65% | 24,400 |
| Oct 29, 2026 | 2.78 | 2.78 | 2.64 | 2.64 | -0.09 | -3.30% | 26,100 |
| Oct 28, 2026 | 2.64 | 2.78 | 2.64 | 2.73 | +0.11 | +4.20% | 33,200 |
| Oct 27, 2026 | 2.55 | 2.62 | 2.51 | 2.62 | +0.12 | +4.80% | 26,300 |
| Oct 26, 2026 | 2.51 | 2.52 | 2.46 | 2.50 | -0.03 | -1.19% | 20,000 |
| Oct 23, 2026 | 2.54 | 2.62 | 2.52 | 2.53 | -0.02 | -0.78% | 27,800 |
| Oct 22, 2026 | 2.54 | 2.61 | 2.52 | 2.55 | -0.06 | -2.30% | 23,900 |
| Oct 21, 2026 | 2.58 | 2.69 | 2.58 | 2.61 | +0.01 | +0.38% | 17,400 |
| Oct 20, 2026 | 2.53 | 2.68 | 2.50 | 2.60 | +0.04 | +1.56% | 28,600 |
| Oct 19, 2026 | 2.51 | 2.70 | 2.51 | 2.56 | -0.02 | -0.78% | 39,500 |
| Oct 16, 2026 | 2.79 | 2.80 | 2.52 | 2.58 | -0.20 | -7.19% | 55,000 |
| Oct 15, 2026 | 2.74 | 2.80 | 2.69 | 2.78 | +0.04 | +1.46% | 26,500 |
| Oct 14, 2026 | 2.88 | 2.88 | 2.70 | 2.74 | -0.15 | -5.19% | 74,800 |
| Oct 13, 2026 | 2.89 | 2.94 | 2.85 | 2.89 | +0.01 | +0.35% | 30,000 |
| Oct 12, 2026 | 3.05 | 3.05 | 2.88 | 2.88 | -0.11 | -3.68% | 37,300 |
| Oct 9, 2026 | 3.01 | 3.08 | 2.96 | 2.99 | -0.05 | -1.64% | 28,700 |
| Oct 8, 2026 | 3.03 | 3.09 | 3.00 | 3.04 | -0.01 | -0.33% | 49,400 |
| Oct 7, 2026 | 3.11 | 3.14 | 3.03 | 3.05 | -0.04 | -1.29% | 35,600 |
| Oct 6, 2026 | 3.21 | 3.21 | 3.08 | 3.09 | -0.09 | -2.83% | 39,900 |
| Oct 5, 2026 | 3.16 | 3.26 | 3.12 | 3.18 | +0.01 | +0.32% | 18,600 |
| Oct 2, 2026 | 3.25 | 3.25 | 3.06 | 3.17 | -0.08 | -2.46% | 42,900 |
| Oct 1, 2026 | 3.30 | 3.30 | 3.14 | 3.25 | 0.00 | 0.00% | 30,300 |
| Sep 30, 2026 | 3.19 | 3.32 | 3.19 | 3.25 | +0.08 | +2.52% | 37,500 |
| Sep 29, 2026 | 3.22 | 3.22 | 3.12 | 3.17 | +0.05 | +1.60% | 20,400 |
| Sep 28, 2026 | 3.23 | 3.45 | 3.12 | 3.12 | -0.19 | -5.74% | 48,100 |
| Sep 25, 2026 | 3.25 | 3.49 | 3.23 | 3.31 | +0.11 | +3.44% | 137,000 |
| Sep 24, 2026 | 3.42 | 3.43 | 3.20 | 3.20 | -0.21 | -6.16% | 90,500 |
| Sep 23, 2026 | 3.51 | 3.54 | 3.39 | 3.41 | -0.05 | -1.45% | 41,700 |
| Sep 22, 2026 | 3.46 | 3.58 | 3.41 | 3.46 | +0.02 | +0.58% | 61,800 |
| Sep 21, 2026 | 3.49 | 3.60 | 3.40 | 3.44 | +0.03 | +0.88% | 48,400 |
| Sep 18, 2026 | 3.43 | 3.56 | 3.41 | 3.41 | -0.04 | -1.16% | 77,000 |
| Sep 17, 2026 | 3.59 | 3.60 | 3.40 | 3.45 | -0.05 | -1.43% | 66,100 |
| Sep 16, 2026 | 3.41 | 3.51 | 3.41 | 3.50 | +0.06 | +1.74% | 30,100 |
| Sep 15, 2026 | 3.30 | 3.60 | 3.30 | 3.44 | +0.07 | +2.08% | 51,800 |
| Sep 14, 2026 | 3.64 | 3.64 | 3.33 | 3.37 | -0.28 | -7.67% | 84,800 |
| Sep 11, 2026 | 3.67 | 3.80 | 3.65 | 3.65 | -0.02 | -0.54% | 29,900 |
| Sep 10, 2026 | 3.83 | 3.96 | 3.66 | 3.67 | -0.13 | -3.42% | 49,200 |
| Sep 9, 2026 | 3.93 | 3.98 | 3.80 | 3.80 | -0.16 | -4.04% | 71,600 |
| Sep 8, 2026 | 3.99 | 4.06 | 3.93 | 3.96 | -0.06 | -1.49% | 52,400 |
| Sep 4, 2026 | 4.13 | 4.20 | 3.96 | 4.02 | 0.00 | 0.00% | 36,600 |
| Sep 3, 2026 | 4.15 | 4.24 | 3.93 | 4.02 | -0.09 | -2.19% | 25,500 |
| Sep 2, 2026 | 3.84 | 4.24 | 3.84 | 4.11 | +0.30 | +7.87% | 40,300 |
| Sep 1, 2026 | 3.96 | 4.08 | 3.81 | 3.81 | -0.18 | -4.51% | 44,900 |
| Aug 31, 2026 | 4.02 | 4.03 | 3.92 | 3.99 | -0.05 | -1.24% | 40,800 |
| Aug 28, 2026 | 4.13 | 4.13 | 4.03 | 4.04 | -0.10 | -2.42% | 17,700 |
| Aug 27, 2026 | 4.05 | 4.22 | 4.05 | 4.14 | +0.03 | +0.73% | 34,800 |
| Aug 26, 2026 | 4.12 | 4.26 | 4.00 | 4.11 | -0.04 | -0.96% | 27,800 |
| Aug 25, 2026 | 4.15 | 4.25 | 4.08 | 4.15 | +0.04 | +0.97% | 45,700 |
| Aug 24, 2026 | 4.18 | 4.22 | 4.10 | 4.11 | -0.11 | -2.61% | 19,200 |
| Aug 21, 2026 | 4.26 | 4.36 | 4.16 | 4.22 | -0.05 | -1.17% | 34,600 |
| Aug 20, 2026 | 4.21 | 4.32 | 4.15 | 4.27 | +0.11 | +2.64% | 27,200 |
| Aug 19, 2026 | 4.16 | 4.37 | 4.11 | 4.16 | -0.01 | -0.24% | 23,500 |
| Aug 18, 2026 | 4.16 | 4.25 | 4.16 | 4.17 | -0.06 | -1.42% | 13,200 |
| Aug 17, 2026 | 4.30 | 4.37 | 4.17 | 4.23 | -0.08 | -1.86% | 15,700 |
| Aug 14, 2026 | 4.22 | 4.36 | 4.20 | 4.31 | +0.06 | +1.41% | 39,300 |
65 days, newest first. Daily bars as drawn on the MLGO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.