Education
About Us
Working with TipRanks
Follow Us
Microalgo, Inc. (MLGO)
NASDAQ:MLGO
Time Period
1Y
Events
Historical Prices
Rows:
Mar 11, 2026
4.01
4.35
3.95
4.22
4.22
+5.76%
154,210
1.04
Mar 10, 2026
3.66
4.33
3.66
3.99
3.99
+8.13%
205,648
1.40
Mar 09, 2026
3.53
3.79
3.50
3.69
3.69
-0.81%
109,382
0.74
Mar 06, 2026
3.86
3.87
3.60
3.72
3.72
-6.06%
64,477
0.44
Mar 05, 2026
3.45
4.10
3.45
3.96
3.96
+13.14%
221,774
1.52
Mar 04, 2026
3.54
3.71
3.47
3.50
3.50
+0.86%
89,286
0.61
Mar 03, 2026
3.40
3.51
3.30
3.47
3.47
-1.14%
77,714
0.53
Mar 02, 2026
3.43
3.53
3.39
3.51
3.51
-1.68%
68,564
0.47
Feb 27, 2026
3.71
3.78
3.54
3.57
3.57
-7.03%
66,421
0.46
Feb 26, 2026
3.63
3.87
3.60
3.84
3.84
+5.21%
88,833
0.61
Feb 25, 2026
3.56
3.78
3.50
3.65
3.65
+4.58%
138,920
0.96
Feb 24, 2026
3.44
3.56
3.35
3.49
3.49
+0.29%
137,426
0.95
Feb 23, 2026
3.61
3.68
3.47
3.48
3.48
-6.20%
132,705
0.91
Feb 20, 2026
3.66
3.85
3.65
3.71
3.71
-0.27%
112,595
0.76
Feb 19, 2026
3.56
3.74
3.50
3.72
3.72
+4.20%
98,508
0.67
Feb 18, 2026
3.68
3.88
3.56
3.57
3.57
-2.99%
179,417
1.22
Feb 17, 2026
3.89
3.92
3.65
3.68
3.68
-7.30%
243,590
1.65
Feb 16, 2026
3.90
4.14
3.89
3.97
3.97
0.00%
0
0.00
Feb 13, 2026
3.90
4.14
3.89
3.97
3.97
+2.45%
94,109
0.60
Feb 12, 2026
4.13
4.13
3.80
3.88
3.88
-6.17%
151,648
0.97
Feb 11, 2026
4.50
4.50
4.07
4.13
4.13
+0.49%
155,158
0.99
Feb 10, 2026
4.10
4.83
4.10
4.61
4.61
+12.17%
264,148
1.71
Feb 09, 2026
4.02
4.29
4.02
4.11
4.11
+0.49%
99,053
0.64
Feb 06, 2026
3.81
4.16
3.80
4.09
4.09
+9.95%
147,576
0.95
Feb 05, 2026
4.26
4.26
3.70
3.72
3.72
-13.08%
179,165
1.17
Feb 04, 2026
4.21
4.39
4.10
4.28
4.28
+1.66%
102,297
0.66
Feb 03, 2026
4.45
4.65
4.18
4.21
4.21
-4.75%
181,887
1.17
Feb 02, 2026
4.50
4.64
4.32
4.42
4.42
-3.70%
151,079
0.96
Jan 30, 2026
4.85
4.95
4.57
4.59
4.59
-7.09%
160,460
1.03
Jan 29, 2026
5.21
5.33
4.82
4.94
4.94
-5.00%
168,903
1.09
Jan 28, 2026
5.40
5.46
5.12
5.20
5.20
-2.62%
112,798
0.73
Jan 27, 2026
5.33
5.42
5.20
5.34
5.34
+1.91%
90,210
0.58
Jan 26, 2026
5.44
5.54
5.18
5.24
5.24
-5.42%
159,187
1.02
Jan 23, 2026
5.70
5.82
5.43
5.54
5.54
-3.32%
105,057
0.66
Jan 22, 2026
5.25
6.11
5.25
5.73
5.73
+9.56%
293,519
1.86
Jan 21, 2026
5.38
5.48
5.12
5.23
5.23
-0.38%
135,762
0.86
Jan 20, 2026
5.60
5.61
5.16
5.25
5.25
-8.85%
195,742
1.25
Jan 19, 2026
5.95
6.31
5.72
5.76
5.76
0.00%
0
0.00
Jan 16, 2026
5.95
6.31
5.72
5.76
5.76
-4.95%
205,274
1.28
Jan 15, 2026
5.32
6.38
5.28
6.06
6.06
+14.12%
517,627
3.34
Jan 14, 2026
5.21
5.51
5.19
5.31
5.31
-0.19%
95,814
0.61
Jan 13, 2026
5.52
5.56
5.21
5.32
5.32
-3.45%
110,799
0.69
Jan 12, 2026
5.32
5.58
5.20
5.51
5.51
+2.80%
118,882
0.73
Jan 09, 2026
5.27
5.43
5.04
5.36
5.36
+1.52%
121,579
0.74
Jan 08, 2026
5.50
5.59
5.27
5.28
5.28
-3.47%
115,718
0.70
Jan 07, 2026
5.15
5.75
5.10
5.47
5.47
+5.39%
222,676
1.33
Jan 06, 2026
5.26
5.26
5.00
5.19
5.19
-1.33%
123,257
0.72
Jan 05, 2026
5.10
5.54
5.03
5.26
5.26
+2.73%
275,155
1.60
Jan 02, 2026
4.54
5.26
4.50
5.12
5.12
+15.84%
301,215
1.76
Dec 31, 2025
4.97
4.97
4.30
4.42
4.42
-11.42%
352,196
2.07
Rows: