Get the Stockscreener App
4.61
12.17%
0.50
Pre-market:
4.64
0.03
+0.65%
Microalgo Inc Stock (MLGO) Price History
The historical daily chart and data for Microalgo Inc stock (MLGO), show that the latest closing stock price as of February 10, 2026, is $4.61.
- Microalgo Inc all-time high stock price is $1,782.00, occurred on July 22, 2024.
- The lowest Microalgo Inc stock price recorded was $0.12 on December 12, 2024. Since then, Microalgo Inc's stock price has risen over 3,742% to $4.61 now.
- The 52-week high stock price for MLGO is $972.00, representing a 20,985% increase from the current share price, occurred on April 01, 2025.
- The 52-week low stock price for MLGO is $3.70, indicating a -19.74% decrease from the current share price, occurred on February 05, 2026.
The table below shows more information about MLGO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 10, 2026 | $4.83 | $4.10 | $0.7309 | 261,757.0 | +12.17% |
| Feb 09, 2026 | $4.29 | $4.02 | $0.27 | 99,003.0 | +0.49% |
| Feb 06, 2026 | $4.16 | $3.80 | $0.3599 | 146,694.0 | +9.95% |
| Feb 05, 2026 | $4.26 | $3.70 | $0.56 | 175,317.0 | -13.08% |
| Feb 04, 2026 | $4.39 | $4.10 | $0.2925 | 102,285.0 | +1.66% |
| Feb 03, 2026 | $4.65 | $4.18 | $0.47 | 180,001.0 | -4.75% |
| Feb 02, 2026 | $4.64 | $4.32 | $0.3211 | 150,355.0 | -3.70% |
| Jan 30, 2026 | $4.95 | $4.57 | $0.38 | 159,626.0 | -7.09% |
| Jan 29, 2026 | $5.33 | $4.82 | $0.5065 | 165,711.0 | -5.00% |
| Jan 28, 2026 | $5.46 | $5.12 | $0.34 | 111,370.0 | -2.62% |
| Jan 27, 2026 | $5.42 | $5.20 | $0.2201 | 88,538.0 | +1.91% |
| Jan 26, 2026 | $5.54 | $5.18 | $0.3578 | 154,003.0 | -5.42% |
| Jan 23, 2026 | $5.82 | $5.43 | $0.3933 | 104,868.0 | -3.32% |
| Jan 22, 2026 | $6.11 | $5.25 | $0.86 | 292,906.0 | +9.56% |
| Jan 21, 2026 | $5.48 | $5.12 | $0.3639 | 135,620.0 | -0.38% |
| Jan 20, 2026 | $5.61 | $5.16 | $0.45 | 195,536.0 | -8.85% |
| Jan 16, 2026 | $6.31 | $5.72 | $0.59 | 204,494.0 | -4.95% |
| Jan 15, 2026 | $6.38 | $5.28 | $1.10 | 508,409.0 | +14.12% |
| Jan 14, 2026 | $5.51 | $5.19 | $0.317 | 95,664.0 | -0.19% |
| Jan 13, 2026 | $5.56 | $5.21 | $0.3501 | 110,526.0 | -3.45% |
Microalgo Inc Stock (MLGO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Microalgo Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MLGO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Microalgo Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Microalgo Inc Stock (MLGO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $4.83 | $3.70 | $1.13 | 1,377,169.0 | +0.44% |
| Jan, 2026 | $6.38 | $4.50 | $1.88 | 3,593,863.0 | +3.85% |
Microalgo Inc Stock (MLGO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.45 | $4.96 | $2.49 | 2,448,964.0 | -26.83% |
| Nov, 2025 | $9.70 | $6.00 | $3.70 | 3,104,519.0 | -30.12% |
| Oct, 2025 | $11.47 | $8.67 | $2.80 | 5,028,492.0 | +6.67% |
| Sep, 2025 | $13.60 | $7.82 | $5.78 | 13,862,332.0 | +5.29% |
| Aug, 2025 | $10.97 | $8.13 | $2.84 | 7,730,234.0 | -5.75% |
| Jul, 2025 | $26.40 | $8.70 | $17.70 | 25,363,896.4 | -39.63% |
| Jun, 2025 | $43.50 | $15.08 | $28.42 | 22,657,902.2 | -65.13% |
| May, 2025 | $171.0 | $35.10 | $135.9 | 27,845,518.4 | -72.86% |
| Apr, 2025 | $972.0 | $150.0 | $822.0 | 7,780,936.3 | -77.81% |
| Mar, 2025 | $903.0 | $62.10 | $840.9 | 21,186,745.4 | +481.53% |
| Feb, 2025 | $351.3 | $33.30 | $318.0 | 22,483,176.4 | +169.03% |
| Jan, 2025 | $145.2 | $43.20 | $102.0 | 4,175,069.2 | -58.78% |
Microalgo Inc Stock (MLGO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $146.3 | $49.67 | $96.61 | 1,847,016.6 | +17.22% |
| Nov, 2024 | $140.9 | $98.58 | $42.36 | 367,355.3 | -15.73% |
| Oct, 2024 | $262.2 | $120.3 | $141.9 | 1,540,112.1 | -18.48% |
| Sep, 2024 | $252.0 | $114.2 | $137.8 | 1,274,976.6 | -32.27% |
| Aug, 2024 | $843.0 | $216.0 | $627.0 | 453,107.1 | -73.73% |
| Jul, 2024 | $9,551.9 | $750.0 | $8,801.9 | 368,790.6 | -91.29% |
| Jun, 2024 | $15,288.0 | $936.0 | $14,352.0 | 789,671.9 | +865.09% |
| May, 2024 | $1,680.0 | $1,002.0 | $678.0 | 8,210.5 | -31.85% |
| Apr, 2024 | $2,544.0 | $1,302.4 | $1,241.6 | 13,779.8 | -35.25% |
| Mar, 2024 | $4,254.0 | $2,166.0 | $2,088.0 | 54,366.5 | -32.24% |
| Feb, 2024 | $10,140.0 | $2,233.8 | $7,906.2 | 55,703.9 | +40.91% |
| Jan, 2024 | $5,460.0 | $2,221.8 | $3,238.2 | 6,365.4 | -56.02% |
5.45%
1.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):