Get the Stockscreener App
4.165
0.60%
0.025
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 July 24, 2026, is $4.165.
- 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 3,371% to $4.165 now.
- The 52-week high stock price for MLGO is $13.60, representing a 226.53% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for MLGO is $3.02, indicating a -27.49% decrease from the current share price, occurred on March 30, 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $4.35 | $4.10 | $0.25 | 22,186.0 | +0.60% |
| Jul 23, 2026 | $4.35 | $4.10 | $0.25 | 15,483.0 | -2.36% |
| Jul 22, 2026 | $4.41 | $4.07 | $0.345 | 31,406.0 | +2.17% |
| Jul 21, 2026 | $4.25 | $4.11 | $0.145 | 36,986.0 | +2.72% |
| Jul 20, 2026 | $4.24 | $4.00 | $0.24 | 42,531.0 | +1.25% |
| Jul 17, 2026 | $4.19 | $3.97 | $0.22 | 31,889.0 | -2.68% |
| Jul 16, 2026 | $4.20 | $3.75 | $0.4473 | 25,763.0 | +1.49% |
| Jul 15, 2026 | $4.09 | $3.96 | $0.13 | 21,546.0 | +1.25% |
| Jul 14, 2026 | $4.08 | $3.71 | $0.37 | 45,386.0 | +3.64% |
| Jul 13, 2026 | $4.21 | $3.82 | $0.39 | 43,167.0 | -5.17% |
| Jul 10, 2026 | $4.28 | $4.01 | $0.27 | 36,153.0 | -2.17% |
| Jul 09, 2026 | $4.22 | $4.01 | $0.21 | 19,353.0 | +2.72% |
| Jul 08, 2026 | $4.08 | $3.91 | $0.17 | 69,464.0 | +0.50% |
| Jul 07, 2026 | $4.40 | $4.02 | $0.38 | 45,031.0 | -7.16% |
| Jul 06, 2026 | $4.39 | $4.09 | $0.30 | 32,772.0 | +6.13% |
| Jul 02, 2026 | $4.34 | $4.08 | $0.26 | 29,300.0 | -3.09% |
| Jul 01, 2026 | $4.34 | $3.98 | $0.36 | 61,713.0 | +5.78% |
| Jun 30, 2026 | $4.21 | $3.98 | $0.23 | 83,537.0 | -5.24% |
| Jun 29, 2026 | $4.34 | $4.20 | $0.1428 | 16,471.0 | -0.94% |
| Jun 26, 2026 | $4.35 | $3.99 | $0.36 | 26,885.0 | +4.95% |
| Jun 25, 2026 | $4.41 | $3.95 | $0.455 | 58,773.0 | -4.04% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $4.41 | $3.71 | $0.70 | 632,315.0 | +4.65% |
| Jun, 2026 | $6.50 | $3.95 | $2.55 | 2,356,764.0 | -33.89% |
| May, 2026 | $6.87 | $3.53 | $3.34 | 24,113,283.0 | +46.47% |
| Apr, 2026 | $4.82 | $3.29 | $1.53 | 4,019,064.0 | +18.10% |
| Mar, 2026 | $4.53 | $3.02 | $1.51 | 2,306,720.0 | -2.52% |
| Feb, 2026 | $4.83 | $3.35 | $1.48 | 2,691,661.0 | -22.22% |
| 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% |
11.37%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):