Get the Stockscreener App
5.73
9.56%
0.50
After Hours:
5.73
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 January 22, 2026, is $5.73.
- 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 4,675% to $5.73 now.
- The 52-week high stock price for MLGO is $972.00, representing a 16,863% increase from the current share price, occurred on April 01, 2025.
- The 52-week low stock price for MLGO is $4.30, indicating a -24.96% decrease from the current share price, occurred on December 31, 2025.
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 |
|---|---|---|---|---|---|
| Jan 22, 2026 | $6.11 | $5.25 | $0.86 | 292,551.0 | +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% |
| Jan 12, 2026 | $5.58 | $5.20 | $0.38 | 118,604.0 | +2.80% |
| Jan 09, 2026 | $5.43 | $5.04 | $0.39 | 114,763.0 | +1.52% |
| Jan 08, 2026 | $5.59 | $5.27 | $0.3206 | 115,471.0 | -3.47% |
| Jan 07, 2026 | $5.75 | $5.10 | $0.65 | 221,917.0 | +5.39% |
| Jan 06, 2026 | $5.26 | $5.00 | $0.26 | 122,596.0 | -1.33% |
| Jan 05, 2026 | $5.54 | $5.03 | $0.5041 | 274,296.0 | +2.73% |
| Jan 02, 2026 | $5.26 | $4.50 | $0.76 | 298,945.0 | +15.84% |
| Dec 31, 2025 | $4.97 | $4.30 | $0.67 | 346,290.0 | -11.42% |
| Dec 30, 2025 | $5.25 | $4.96 | $0.295 | 193,943.0 | -0.99% |
| Dec 29, 2025 | $5.74 | $5.01 | $0.726 | 361,181.0 | -11.42% |
| Dec 26, 2025 | $6.12 | $5.66 | $0.46 | 187,607.0 | -7.33% |
| Dec 24, 2025 | $6.25 | $5.98 | $0.2699 | 69,344.0 | +0.82% |
| Dec 23, 2025 | $6.50 | $6.05 | $0.45 | 117,160.0 | -7.02% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $6.38 | $4.50 | $1.88 | 2,809,392.0 | +29.64% |
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% |
0.14%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):