Get the Stockscreener App
4.83
4.73%
-0.24
After Hours:
4.74
-0.09
-1.86%
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 June 17, 2026, is $4.83.
- 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 3,925% to $4.83 now.
- The 52-week high stock price for MLGO is $26.40, representing a 446.58% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for MLGO is $3.02, indicating a -37.47% 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 |
|---|---|---|---|---|---|
| Jun 17, 2026 | $5.20 | $4.82 | $0.38 | 59,055.0 | -4.73% |
| Jun 16, 2026 | $5.23 | $4.97 | $0.26 | 59,513.0 | +1.81% |
| Jun 15, 2026 | $5.47 | $4.91 | $0.56 | 122,094.0 | +1.84% |
| Jun 12, 2026 | $5.35 | $4.81 | $0.54 | 111,438.0 | -6.14% |
| Jun 11, 2026 | $5.31 | $4.86 | $0.45 | 113,439.0 | +6.11% |
| Jun 10, 2026 | $5.36 | $4.69 | $0.6699 | 154,823.0 | +3.15% |
| Jun 09, 2026 | $5.42 | $4.66 | $0.7645 | 118,540.0 | -4.80% |
| Jun 08, 2026 | $5.37 | $4.70 | $0.6738 | 175,576.0 | +6.61% |
| Jun 05, 2026 | $5.11 | $4.60 | $0.5124 | 126,678.0 | -9.28% |
| Jun 04, 2026 | $5.30 | $4.90 | $0.40 | 142,939.0 | +1.17% |
| Jun 03, 2026 | $5.99 | $5.11 | $0.88 | 295,043.0 | -14.98% |
| Jun 02, 2026 | $6.26 | $5.89 | $0.37 | 166,834.0 | -1.48% |
| Jun 01, 2026 | $6.50 | $5.85 | $0.6499 | 298,512.0 | +1.33% |
| May 29, 2026 | $6.17 | $5.53 | $0.64 | 233,114.0 | +1.86% |
| May 28, 2026 | $6.19 | $5.48 | $0.7134 | 493,350.0 | +4.97% |
| May 27, 2026 | $5.93 | $5.45 | $0.48 | 192,497.0 | +2.18% |
| May 26, 2026 | $5.70 | $5.34 | $0.36 | 242,705.0 | +4.75% |
| May 22, 2026 | $6.32 | $5.26 | $1.06 | 510,946.0 | -11.60% |
| May 21, 2026 | $6.13 | $5.20 | $0.93 | 1,013,962.0 | +11.01% |
| May 20, 2026 | $6.87 | $3.79 | $3.08 | 9,755,063.0 | +39.95% |
| May 19, 2026 | $4.00 | $3.53 | $0.4699 | 259,589.0 | +2.68% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $6.50 | $4.60 | $1.90 | 2,003,539.0 | -19.77% |
| 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% |
2.46%
5.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):