Education
About Us
Working with TipRanks
Follow Us
Microalgo, Inc. (MLGO)
NASDAQ:MLGO
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 30, 2025
5.06
5.26
4.96
4.99
4.99
-0.99%
195,464
1.11
Dec 29, 2025
5.56
5.74
5.01
5.04
5.04
-11.42%
368,538
2.07
Dec 26, 2025
6.12
6.12
5.66
5.69
5.69
-7.33%
190,377
1.07
Dec 24, 2025
6.11
6.25
5.98
6.14
6.14
+0.82%
69,344
0.38
Dec 23, 2025
6.50
6.50
6.05
6.09
6.09
-7.02%
118,677
0.64
Dec 22, 2025
6.39
7.05
6.31
6.55
6.55
+2.50%
203,266
1.02
Dec 19, 2025
6.45
6.63
6.36
6.39
6.39
-1.84%
63,244
0.31
Dec 18, 2025
6.55
6.76
6.42
6.51
6.51
-0.61%
91,840
0.42
Dec 17, 2025
6.72
6.80
6.54
6.55
6.55
-2.38%
61,819
0.24
Dec 16, 2025
6.44
6.77
6.44
6.71
6.71
+2.29%
57,519
0.18
Dec 15, 2025
6.79
6.79
6.49
6.56
6.56
-3.95%
92,570
0.28
Dec 12, 2025
6.95
7.22
6.74
6.83
6.83
-1.44%
90,700
0.27
Dec 11, 2025
7.35
7.35
6.88
6.93
6.93
-5.97%
101,951
0.30
Dec 10, 2025
7.13
7.45
6.89
7.37
7.37
+4.10%
87,954
0.26
Dec 09, 2025
6.92
7.30
6.60
7.08
7.08
+1.43%
122,648
0.36
Dec 08, 2025
6.56
6.99
6.50
6.98
6.98
+7.22%
123,041
0.36
Dec 05, 2025
6.90
6.92
6.50
6.51
6.51
-5.65%
68,237
0.20
Dec 04, 2025
6.41
6.95
6.41
6.90
6.90
+7.48%
136,063
0.39
Dec 03, 2025
6.46
6.49
6.20
6.42
6.42
-1.23%
77,180
0.22
Dec 02, 2025
6.40
6.61
6.33
6.50
6.50
+1.56%
90,047
0.25
Dec 01, 2025
6.79
6.83
6.37
6.40
6.40
-6.16%
78,990
0.22
Nov 28, 2025
6.84
6.95
6.72
6.82
6.82
0.00%
53,136
0.15
Nov 26, 2025
6.70
6.89
6.65
6.82
6.82
+2.10%
79,199
0.22
Nov 25, 2025
6.60
6.70
6.20
6.68
6.68
+2.14%
83,612
0.23
Nov 24, 2025
6.27
6.67
6.26
6.54
6.54
+4.64%
114,780
0.31
Nov 21, 2025
6.09
6.36
6.00
6.25
6.25
+3.31%
178,479
0.48
Nov 20, 2025
6.72
7.06
6.02
6.05
6.05
-8.89%
259,055
0.69
Nov 19, 2025
6.82
6.86
6.51
6.64
6.64
-2.35%
108,374
0.29
Nov 18, 2025
6.43
7.00
6.37
6.80
6.80
+4.45%
175,702
0.47
Nov 17, 2025
6.79
7.00
6.38
6.51
6.51
-3.27%
238,998
0.63
Nov 14, 2025
7.18
7.25
6.41
6.73
6.73
-10.15%
367,198
0.97
Nov 13, 2025
8.25
8.40
7.42
7.49
7.49
-10.30%
317,791
0.84
Nov 12, 2025
8.49
8.70
8.18
8.35
8.35
-0.60%
136,507
0.36
Nov 11, 2025
8.67
8.73
8.35
8.40
8.40
-4.00%
131,605
0.34
Nov 10, 2025
8.46
8.80
8.46
8.75
8.75
+3.80%
151,592
0.39
Nov 07, 2025
8.70
8.75
8.10
8.43
8.43
-4.31%
187,212
0.46
Nov 06, 2025
9.11
9.11
8.71
8.81
8.81
-3.29%
89,454
0.22
Nov 05, 2025
8.99
9.20
8.87
9.11
9.11
+2.71%
94,349
0.23
Nov 04, 2025
8.86
9.23
8.68
8.87
8.87
-1.66%
245,926
0.59
Nov 03, 2025
9.67
9.70
9.00
9.02
9.02
-7.58%
137,317
0.33
Oct 31, 2025
8.92
9.92
8.90
9.76
9.76
+8.69%
252,948
0.60
Oct 30, 2025
8.79
9.00
8.69
8.98
8.98
+1.13%
80,059
0.19
Oct 29, 2025
9.25
9.26
8.83
8.88
8.88
-3.79%
123,135
0.28
Oct 28, 2025
9.52
9.55
9.13
9.23
9.23
-4.55%
105,883
0.23
Rows: