Get the Stockscreener App
2.7305
4.22%
0.1105
Pre-market:
2.73
-0.0005
-0.02%
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 October 29, 2026, is $2.7305.
- Microalgo Inc all-time high stock price is $93,599.40, occurred on December 07, 2023.
- The lowest Microalgo Inc stock price recorded was $2.46 on October 26, 2026. Since then, Microalgo Inc's stock price has risen over 11.00% to $2.7305 now.
- The 52-week high stock price for MLGO is $9.92, representing a 263.30% increase from the current share price, occurred on October 31, 2025.
- The 52-week low stock price for MLGO is $2.46, indicating a -9.91% decrease from the current share price, occurred on October 26, 2026.
- The closing price of Microalgo Inc (MLGO) stock in the beginning of 2025 was $106.80. The stock closed the year at $4.42, a loss of over -95.86% for the year.
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 |
|---|---|---|---|---|---|
| Oct 28, 2026 | $2.78 | $2.64 | $0.14 | 36,323.0 | +4.22% |
| Oct 27, 2026 | $2.62 | $2.51 | $0.11 | 26,395.0 | +4.80% |
| Oct 26, 2026 | $2.52 | $2.46 | $0.06 | 20,004.0 | -1.19% |
| Oct 23, 2026 | $2.62 | $2.52 | $0.0999 | 27,819.0 | -0.78% |
| Oct 22, 2026 | $2.61 | $2.52 | $0.0894 | 24,186.0 | -2.30% |
| Oct 21, 2026 | $2.69 | $2.58 | $0.1105 | 17,489.0 | +0.38% |
| Oct 20, 2026 | $2.68 | $2.50 | $0.1793 | 28,985.0 | +1.76% |
| Oct 19, 2026 | $2.70 | $2.51 | $0.19 | 39,658.0 | -0.97% |
| Oct 16, 2026 | $2.80 | $2.52 | $0.2799 | 56,830.0 | -7.19% |
| Oct 15, 2026 | $2.80 | $2.69 | $0.11 | 26,563.0 | +1.46% |
| Oct 14, 2026 | $2.88 | $2.70 | $0.18 | 75,046.0 | -5.19% |
| Oct 13, 2026 | $2.94 | $2.85 | $0.09 | 30,566.0 | +0.35% |
| Oct 12, 2026 | $3.05 | $2.88 | $0.17 | 38,016.0 | -3.68% |
| Oct 09, 2026 | $3.08 | $2.96 | $0.1175 | 29,736.0 | -1.64% |
| Oct 08, 2026 | $3.09 | $3.00 | $0.0926 | 49,483.0 | -0.33% |
| Oct 07, 2026 | $3.14 | $3.03 | $0.11 | 35,983.0 | -1.29% |
| Oct 06, 2026 | $3.21 | $3.08 | $0.14 | 40,520.0 | -2.83% |
| Oct 05, 2026 | $3.26 | $3.12 | $0.1425 | 18,602.0 | +0.32% |
| Oct 02, 2026 | $3.25 | $3.06 | $0.1876 | 43,268.0 | -2.46% |
| Oct 01, 2026 | $3.30 | $3.14 | $0.16 | 30,270.0 | +0.00% |
| Sep 30, 2026 | $3.32 | $3.19 | $0.13 | 37,530.0 | +2.52% |
| Sep 29, 2026 | $3.22 | $3.12 | $0.10 | 18,740.0 | +1.60% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $3.30 | $2.46 | $0.84 | 695,742.0 | -15.98% |
| Sep, 2026 | $4.24 | $3.12 | $1.12 | 1,139,724.0 | -18.55% |
| Aug, 2026 | $4.37 | $3.92 | $0.4534 | 662,485.0 | -1.97% |
| Jul, 2026 | $4.41 | $3.71 | $0.70 | 804,410.0 | +2.26% |
| 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 | 25,363,897.0 | -39.63% |
| Jun, 2025 | $43.50 | $15.08 | $28.42 | 22,657,900.0 | -65.13% |
| May, 2025 | $171.0 | $35.10 | $135.9 | 27,845,520.0 | -72.86% |
| Apr, 2025 | $972.0 | $150.0 | $822.0 | 7,780,937.0 | -77.81% |
| Mar, 2025 | $903.0 | $62.10 | $840.9 | 21,186,748.0 | +481.53% |
| Feb, 2025 | $351.3 | $33.30 | $318.0 | 22,483,178.0 | +169.03% |
| Jan, 2025 | $145.2 | $43.20 | $102.0 | 4,175,068.0 | -58.78% |
Microalgo Inc Stock (MLGO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $146.3 | $49.67 | $96.61 | 1,847,017.0 | +17.22% |
| Nov, 2024 | $140.9 | $98.58 | $42.36 | 367,355.0 | -15.73% |
| Oct, 2024 | $262.2 | $120.3 | $141.9 | 1,540,111.0 | -18.48% |
| Sep, 2024 | $252.0 | $114.2 | $137.8 | 1,274,978.0 | -32.27% |
| Aug, 2024 | $843.0 | $216.0 | $627.0 | 453,109.0 | -73.73% |
| Jul, 2024 | $9,551.9 | $750.0 | $8,801.9 | 368,791.0 | -91.29% |
| Jun, 2024 | $15,288.0 | $936.0 | $14,352.0 | 789,671.0 | +865.09% |
| May, 2024 | $1,680.0 | $1,002.0 | $678.0 | 8,209.0 | -31.85% |
| Apr, 2024 | $2,544.0 | $1,302.4 | $1,241.6 | 13,780.0 | -35.25% |
| Mar, 2024 | $4,254.0 | $2,166.0 | $2,088.0 | 54,367.0 | -32.24% |
| Feb, 2024 | $10,140.0 | $2,233.8 | $7,906.2 | 55,703.0 | +40.91% |
| Jan, 2024 | $5,460.0 | $2,221.8 | $3,238.2 | 6,365.0 | -56.02% |
4.31%
13.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):