MicroAlgo, Inc. MLGO
NASDAQ · United States · Technology Services
$3.250.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3.25 | +2.52% | $3.19 | $3.32 | $3.19 | 37.50K |
| 2026-09-29 | $3.17 | +1.60% | $3.22 | $3.22 | $3.12 | 20.40K |
| 2026-09-28 | $3.12 | -5.74% | $3.23 | $3.45 | $3.12 | 48.10K |
| 2026-09-25 | $3.31 | +3.44% | $3.25 | $3.49 | $3.23 | 137.00K |
| 2026-09-24 | $3.20 | -6.16% | $3.42 | $3.43 | $3.20 | 90.50K |
| 2026-09-23 | $3.41 | -1.45% | $3.51 | $3.54 | $3.39 | 41.70K |
| 2026-09-22 | $3.46 | +0.58% | $3.46 | $3.58 | $3.41 | 61.80K |
| 2026-09-21 | $3.44 | +0.88% | $3.49 | $3.60 | $3.40 | 48.40K |
| 2026-09-18 | $3.41 | -1.16% | $3.43 | $3.56 | $3.41 | 77.00K |
| 2026-09-17 | $3.45 | -1.43% | $3.59 | $3.60 | $3.40 | 66.10K |
| 2026-09-16 | $3.50 | +1.74% | $3.41 | $3.51 | $3.41 | 30.10K |
| 2026-09-15 | $3.44 | +1.96% | $3.30 | $3.60 | $3.30 | 51.80K |
| 2026-09-14 | $3.37 | -7.56% | $3.64 | $3.64 | $3.33 | 84.80K |
| 2026-09-11 | $3.65 | -0.54% | $3.67 | $3.80 | $3.65 | 29.90K |
| 2026-09-10 | $3.67 | -3.42% | $3.83 | $3.96 | $3.66 | 49.20K |
| 2026-09-09 | $3.80 | -4.04% | $3.93 | $3.98 | $3.80 | 71.60K |
| 2026-09-08 | $3.96 | -1.49% | $3.99 | $4.06 | $3.93 | 52.40K |
| 2026-09-04 | $4.02 | 0.00% | $4.13 | $4.20 | $3.96 | 36.60K |
| 2026-09-03 | $4.02 | -2.19% | $4.15 | $4.24 | $3.93 | 25.50K |
| 2026-09-02 | $4.11 | +7.87% | $3.84 | $4.24 | $3.84 | 40.30K |
| 2026-09-01 | $3.81 | -4.51% | $3.96 | $4.08 | $3.81 | 44.90K |
| 2026-08-31 | $3.99 | -1.24% | $4.02 | $4.03 | $3.92 | 40.80K |
| 2026-08-28 | $4.04 | -2.42% | $4.13 | $4.13 | $4.03 | 17.70K |
| 2026-08-27 | $4.14 | +0.73% | $4.05 | $4.22 | $4.05 | 34.80K |
| 2026-08-26 | $4.11 | -0.96% | $4.12 | $4.26 | $4.00 | 27.80K |
| 2026-08-25 | $4.15 | +0.97% | $4.15 | $4.25 | $4.08 | 45.70K |
| 2026-08-24 | $4.11 | -2.61% | $4.18 | $4.22 | $4.10 | 19.20K |
| 2026-08-21 | $4.22 | -1.17% | $4.26 | $4.36 | $4.16 | 34.60K |
| 2026-08-20 | $4.27 | +2.64% | $4.21 | $4.32 | $4.15 | 27.20K |
| 2026-08-19 | $4.16 | -0.24% | $4.16 | $4.37 | $4.11 | 23.50K |
| 2026-08-18 | $4.17 | -1.42% | $4.16 | $4.25 | $4.16 | 13.20K |
| 2026-08-17 | $4.23 | -1.86% | $4.30 | $4.37 | $4.17 | 15.70K |
| 2026-08-14 | $4.31 | +1.41% | $4.22 | $4.36 | $4.20 | 39.30K |
| 2026-08-13 | $4.25 | +4.17% | $4.03 | $4.29 | $4.03 | 72.60K |
| 2026-08-12 | $4.08 | -1.69% | $4.09 | $4.14 | $4.00 | 10.40K |
| 2026-08-11 | $4.15 | +1.72% | $4.01 | $4.18 | $4.01 | 26.70K |
| 2026-08-10 | $4.08 | -2.16% | $4.06 | $4.17 | $3.95 | 55.10K |
| 2026-08-07 | $4.17 | +3.73% | $4.01 | $4.18 | $4.01 | 46.80K |
| 2026-08-06 | $4.02 | -0.25% | $4.02 | $4.10 | $4.00 | 14.70K |
| 2026-08-05 | $4.03 | -1.10% | $4.06 | $4.14 | $4.01 | 13.30K |
| 2026-08-04 | $4.07 | +0.37% | $4.00 | $4.12 | $4.00 | 32.50K |
| 2026-08-03 | $4.06 | -0.25% | $4.03 | $4.15 | $4.00 | 53.20K |
| 2026-07-31 | $4.07 | +0.49% | $4.06 | $4.14 | $4.00 | 32.30K |
| 2026-07-30 | $4.05 | +2.66% | $3.96 | $4.15 | $3.96 | 26.30K |
| 2026-07-29 | $3.94 | -4.48% | $4.09 | $4.20 | $3.94 | 28.60K |
| 2026-07-28 | $4.13 | -1.67% | $4.09 | $4.25 | $4.06 | 26.70K |
| 2026-07-27 | $4.20 | +0.84% | $4.10 | $4.34 | $4.09 | 81.20K |
| 2026-07-24 | $4.16 | +0.60% | $4.10 | $4.35 | $4.10 | 23.10K |
| 2026-07-23 | $4.14 | -2.36% | $4.19 | $4.35 | $4.10 | 15.50K |
| 2026-07-22 | $4.24 | +2.17% | $4.07 | $4.41 | $4.07 | 31.50K |
| 2026-07-21 | $4.15 | +2.72% | $4.15 | $4.25 | $4.11 | 39.80K |
| 2026-07-20 | $4.04 | +1.25% | $4.06 | $4.24 | $4.00 | 42.80K |
| 2026-07-17 | $3.99 | -2.68% | $4.00 | $4.19 | $3.97 | 32.00K |
| 2026-07-16 | $4.10 | +1.49% | $3.96 | $4.20 | $3.75 | 25.80K |
| 2026-07-15 | $4.04 | +1.25% | $4.01 | $4.09 | $3.96 | 21.60K |
| 2026-07-14 | $3.99 | +3.64% | $3.84 | $4.08 | $3.71 | 46.50K |
| 2026-07-13 | $3.85 | -5.17% | $4.18 | $4.21 | $3.82 | 43.20K |
| 2026-07-10 | $4.06 | -2.17% | $4.17 | $4.28 | $4.01 | 36.30K |
| 2026-07-09 | $4.15 | +2.72% | $4.08 | $4.22 | $4.01 | 21.20K |
| 2026-07-08 | $4.04 | +0.50% | $4.05 | $4.08 | $3.91 | 69.50K |
| 2026-07-07 | $4.02 | -7.16% | $4.33 | $4.40 | $4.02 | 45.40K |
| 2026-07-06 | $4.33 | +6.13% | $4.14 | $4.39 | $4.09 | 32.80K |
| 2026-07-02 | $4.08 | -3.09% | $4.23 | $4.34 | $4.08 | 29.40K |
| 2026-07-01 | $4.21 | +5.78% | $3.98 | $4.34 | $3.98 | 62.60K |
| 2026-06-30 | $3.98 | -5.24% | $4.21 | $4.21 | $3.98 | 83.60K |
| 2026-06-29 | $4.20 | -0.94% | $4.21 | $4.34 | $4.20 | 17.50K |
| 2026-06-26 | $4.24 | +4.95% | $3.99 | $4.35 | $3.99 | 27.40K |
| 2026-06-25 | $4.04 | -4.04% | $4.31 | $4.41 | $3.95 | 58.80K |
| 2026-06-24 | $4.21 | -7.68% | $4.50 | $4.56 | $4.21 | 70.20K |
| 2026-06-23 | $4.56 | -2.36% | $4.64 | $4.89 | $4.50 | 35.40K |
| 2026-06-22 | $4.67 | -3.51% | $4.85 | $5.02 | $4.67 | 59.70K |
| 2026-06-18 | $4.84 | +0.21% | $4.85 | $4.89 | $4.69 | 63.30K |
| 2026-06-17 | $4.83 | -4.73% | $5.08 | $5.20 | $4.82 | 59.90K |
| 2026-06-16 | $5.07 | +1.81% | $5.00 | $5.23 | $4.97 | 59.60K |
| 2026-06-15 | $4.98 | +1.84% | $4.96 | $5.47 | $4.91 | 122.90K |
| 2026-06-12 | $4.89 | -6.14% | $5.27 | $5.35 | $4.81 | 113.00K |
| 2026-06-11 | $5.21 | +6.11% | $5.03 | $5.31 | $4.86 | 115.50K |
| 2026-06-10 | $4.91 | +3.15% | $4.69 | $5.36 | $4.69 | 155.00K |
| 2026-06-09 | $4.76 | -4.80% | $5.04 | $5.43 | $4.66 | 118.80K |
| 2026-06-08 | $5.00 | +6.61% | $4.85 | $5.37 | $4.70 | 176.30K |
| 2026-06-05 | $4.69 | -9.28% | $5.02 | $5.11 | $4.60 | 126.90K |
| 2026-06-04 | $5.17 | +1.17% | $5.11 | $5.30 | $4.90 | 143.00K |
| 2026-06-03 | $5.11 | -14.98% | $5.99 | $5.99 | $5.11 | 304.70K |
| 2026-06-02 | $6.01 | -1.48% | $6.10 | $6.26 | $5.89 | 170.00K |
| 2026-06-01 | $6.10 | +1.33% | $6.00 | $6.50 | $5.85 | 299.30K |
| 2026-05-29 | $6.02 | +1.86% | $5.91 | $6.17 | $5.53 | 235.60K |
| 2026-05-28 | $5.91 | +4.97% | $5.63 | $6.19 | $5.48 | 494.20K |
| 2026-05-27 | $5.63 | +2.18% | $5.52 | $5.93 | $5.45 | 192.70K |
| 2026-05-26 | $5.51 | +4.75% | $5.37 | $5.70 | $5.34 | 243.00K |
| 2026-05-22 | $5.26 | -11.60% | $5.84 | $6.32 | $5.26 | 512.80K |