Microalgo, Inc. (MLGO)
NASDAQ:MLGO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
3.63
3.85
3.55
3.60
3.60
+1.98%
97,651
0.61
Apr 07, 2026
3.81
3.86
3.36
3.53
3.53
-7.83%
136,479
0.86
Apr 06, 2026
3.84
4.01
3.76
3.83
3.83
-2.54%
111,901
0.69
Apr 03, 2026
3.84
4.10
3.66
3.93
3.93
0.00%
0
0.00
Apr 02, 2026
3.84
4.10
3.66
3.93
3.93
-1.75%
255,626
1.56
Apr 01, 2026
3.50
4.82
3.50
4.00
4.00
+14.94%
1,903,573
13.79
Mar 31, 2026
3.22
3.55
3.22
3.48
3.48
+11.18%
155,772
1.10
Mar 30, 2026
3.15
3.27
3.02
3.13
3.13
-1.88%
133,470
0.94
Mar 27, 2026
3.34
3.34
3.12
3.19
3.19
-4.49%
65,071
0.44
Mar 26, 2026
3.35
3.45
3.29
3.34
3.34
-2.91%
39,435
0.26
Mar 25, 2026
3.50
3.61
3.25
3.44
3.44
-1.43%
93,124
0.63
Mar 24, 2026
3.47
3.56
3.40
3.49
3.49
-1.13%
26,075
0.17
Mar 23, 2026
3.39
3.53
3.35
3.53
3.53
+5.37%
61,864
0.41
Mar 20, 2026
3.57
3.58
3.31
3.35
3.35
-7.20%
90,261
0.59
Mar 19, 2026
3.59
3.73
3.45
3.61
3.61
-1.63%
88,481
0.58
Mar 18, 2026
3.88
3.88
3.65
3.67
3.67
-5.66%
138,819
0.92
Mar 17, 2026
3.85
4.01
3.77
3.89
3.89
0.00%
93,970
0.62
Mar 16, 2026
3.83
4.10
3.83
3.89
3.89
+0.26%
111,810
0.74
Mar 13, 2026
3.90
4.06
3.76
3.88
3.88
-2.27%
61,370
0.41
Mar 12, 2026
4.13
4.53
3.94
3.97
3.97
-5.92%
191,862
1.29
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
Rows: