MicroAlgo (MLGO)
NASDAQ:MLGO
Want to see MLGO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
5.84
6.32
5.26
5.26
5.26
-11.60%
514,929
1.10
May 21, 2026
5.28
6.13
5.20
5.95
5.95
+11.01%
1,036,665
2.29
May 20, 2026
3.79
6.87
3.79
5.36
5.36
+39.95%
9,841,321
32.90
May 19, 2026
3.56
4.00
3.53
3.83
3.83
+2.68%
269,024
0.91
May 18, 2026
3.94
3.98
3.56
3.73
3.73
-14.06%
513,260
1.76
May 15, 2026
4.00
4.68
3.93
4.34
4.34
-4.62%
9,668,691
68.33
May 14, 2026
4.05
4.69
3.92
4.55
4.55
+13.18%
445,772
3.32
May 13, 2026
4.13
4.13
3.98
4.02
4.02
-3.37%
70,611
0.52
May 12, 2026
4.10
4.29
4.07
4.16
4.16
+0.97%
111,741
0.83
May 11, 2026
4.12
4.37
4.08
4.12
4.12
-0.72%
76,170
0.56
May 08, 2026
4.09
4.40
4.05
4.15
4.15
+0.97%
193,562
1.40
May 07, 2026
4.21
4.28
4.06
4.11
4.11
-2.38%
61,561
0.44
May 06, 2026
4.04
4.26
3.98
4.21
4.21
+4.21%
107,824
0.78
May 05, 2026
4.05
4.13
3.96
4.04
4.04
+1.51%
36,414
0.26
May 04, 2026
4.08
4.38
3.96
3.98
3.98
-3.63%
144,731
1.03
May 01, 2026
4.10
4.17
4.00
4.13
4.13
+0.49%
44,369
0.31
Apr 30, 2026
3.91
4.24
3.91
4.11
4.11
+5.66%
120,759
0.84
Apr 29, 2026
3.97
3.98
3.83
3.89
3.89
-2.75%
28,059
0.19
Apr 28, 2026
3.92
4.05
3.86
4.00
4.00
+0.50%
26,336
0.18
Apr 27, 2026
4.12
4.20
3.96
3.98
3.98
-1.00%
45,835
0.31
Apr 24, 2026
3.91
4.16
3.91
4.02
4.02
+4.42%
76,495
0.51
Apr 23, 2026
4.08
4.12
3.75
3.85
3.85
-6.78%
75,339
0.50
Apr 22, 2026
4.04
4.21
4.04
4.13
4.13
+3.25%
41,782
0.28
Apr 21, 2026
4.18
4.41
3.97
4.00
4.00
-3.38%
187,380
1.23
Apr 20, 2026
4.04
4.23
4.00
4.14
4.14
-0.96%
78,848
0.51
Apr 17, 2026
4.13
4.30
4.03
4.18
4.18
+3.98%
141,236
0.91
Apr 16, 2026
3.82
4.11
3.66
4.02
4.02
+6.07%
144,770
0.95
Apr 15, 2026
3.68
3.98
3.68
3.79
3.79
+4.41%
124,759
0.81
Apr 14, 2026
3.51
3.76
3.51
3.63
3.63
+3.71%
155,623
0.98
Apr 13, 2026
3.30
3.55
3.29
3.50
3.50
+5.11%
94,209
0.59
Apr 10, 2026
3.44
3.65
3.32
3.33
3.33
-2.35%
110,515
0.69
Apr 09, 2026
3.60
3.60
3.35
3.41
3.41
-5.28%
124,182
0.78
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
Rows: