Get the Stockscreener App
4.04
1.51%
0.06
After Hours:
3.97
-0.07
-1.73%
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 May 05, 2026, is $4.04.
- 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 3,267% to $4.04 now.
- The 52-week high stock price for MLGO is $117.00, representing a 2,796% increase from the current share price, occurred on May 07, 2025.
- The 52-week low stock price for MLGO is $3.02, indicating a -25.25% 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $4.13 | $3.96 | $0.1738 | 34,399.0 | +1.51% |
| May 04, 2026 | $4.38 | $3.96 | $0.42 | 144,668.0 | -3.63% |
| May 01, 2026 | $4.17 | $4.00 | $0.1695 | 44,321.0 | +0.49% |
| Apr 30, 2026 | $4.24 | $3.91 | $0.3299 | 120,119.0 | +5.66% |
| Apr 29, 2026 | $3.98 | $3.83 | $0.15 | 28,059.0 | -2.75% |
| Apr 28, 2026 | $4.05 | $3.86 | $0.19 | 25,387.0 | +0.50% |
| Apr 27, 2026 | $4.20 | $3.96 | $0.24 | 44,587.0 | -1.00% |
| Apr 24, 2026 | $4.16 | $3.91 | $0.25 | 76,369.0 | +4.42% |
| Apr 23, 2026 | $4.12 | $3.75 | $0.37 | 74,653.0 | -6.78% |
| Apr 22, 2026 | $4.21 | $4.04 | $0.17 | 40,569.0 | +3.25% |
| Apr 21, 2026 | $4.41 | $3.97 | $0.435 | 181,677.0 | -3.38% |
| Apr 20, 2026 | $4.22 | $4.00 | $0.225 | 76,149.0 | -0.96% |
| Apr 17, 2026 | $4.30 | $4.03 | $0.2662 | 134,317.0 | +3.98% |
| Apr 16, 2026 | $4.11 | $3.66 | $0.4485 | 143,380.0 | +6.07% |
| Apr 15, 2026 | $3.98 | $3.71 | $0.2683 | 124,264.0 | +4.41% |
| Apr 14, 2026 | $3.75 | $3.51 | $0.245 | 141,324.0 | +3.71% |
| Apr 13, 2026 | $3.55 | $3.29 | $0.26 | 93,871.0 | +5.11% |
| Apr 10, 2026 | $3.65 | $3.32 | $0.3258 | 110,219.0 | -2.35% |
| Apr 09, 2026 | $3.60 | $3.35 | $0.2549 | 123,752.0 | -5.28% |
| Apr 08, 2026 | $3.85 | $3.55 | $0.30 | 97,354.0 | +1.98% |
| Apr 07, 2026 | $3.85 | $3.36 | $0.495 | 133,960.0 | -7.83% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $4.38 | $3.96 | $0.42 | 257,787.0 | -1.70% |
| 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% |
0.90%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):