MicroAlgo (MLGO) Stock Chart & Stock Price History $11.45 +0.83 (+7.82%) Closing price 09/23/2025 04:00 PM EasternExtended Trading$11.60 +0.15 (+1.27%) As of 04:14 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock MicroAlgo Stock Price Performance The MicroAlgo (MLGO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 91.17%, with a year-to-date return of -89.85%. In the past month, the stock has increased 26.24%, reflecting recent market activity. As of the latest close, MicroAlgo traded at $11.45 with a market cap of $8.82 million and volume of 1.06 million shares. Receive MLGO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MicroAlgo and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+5.63%1 Month Performance+26.24%3 Month Performance-34.21%Year-To-Date Performance-89.85%1 Year Performance-91.17% MLGO Stock Chart for Wednesday, September, 24, 2025 MLGO Chart by TradingView MicroAlgo Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/23/2025$10.62$11.45+7.82%$12.50$11.031.06 million shs$8.82 million09/22/2025$10.84$10.62-2.03%$10.85$10.00417,875 shs$8.18 million09/19/2025$12.11$10.84-10.49%$12.30$10.66961,449 shs$8.35 million09/18/2025$11.45$12.11+5.76%$13.60$11.772.34 million shs$9.33 million09/17/2025$10.01$11.45+14.39%$13.45$10.063.39 million shs$8.82 million09/16/2025$9.14$10.01+9.52%$10.80$9.041.34 million shs$7.71 million09/15/2025$8.88$9.14+2.93%$9.16$8.74202,905 shs$7.04 million09/12/2025$8.77$8.88+1.25%$9.07$8.57219,096 shs$6.84 million09/11/2025$8.37$8.77+4.78%$8.82$8.25247,874 shs$6.75 million09/10/2025$8.54$8.37-1.99%$9.66$8.34513,429 shs$6.45 million09/09/2025$8.62$8.54-0.93%$8.75$8.28174,557 shs$6.58 million09/08/2025$8.09$8.62+6.55%$8.79$8.06278,216 shs$6.64 million09/05/2025$8.01$8.09+1.00%$8.10$7.82266,051 shs$6.17 million09/04/2025$8.50$8.01-5.76%$8.52$7.96355,833 shs$6.17 million09/03/2025$8.83$8.50-3.74%$8.97$8.45205,908 shs$6.55 million09/02/2025$8.69$8.83+1.61%$8.89$8.63193,189 shs$6.80 million09/01/2025$8.69$8.69$9.03$8.69168,834 shs$6.69 million08/29/2025$9.08$8.69-4.30%$9.03$8.69168,834 shs$6.69 million08/28/2025$8.79$9.08+3.30%$9.08$8.76194,894 shs$6.99 million08/27/2025$8.49$8.79+3.53%$9.46$8.41510,311 shs$6.77 million08/26/2025$8.70$8.49-2.41%$9.06$8.31279,855 shs$6.54 million08/25/2025$9.07$8.70-4.08%$9.50$8.66329,326 shs$6.70 million Related Companies VEEA Stock Chart RMSG Stock Chart FGMC Stock Chart HKIT Stock Chart BLBX Stock Chart NTCL Stock Chart MNDO Stock Chart MTC Stock Chart CREX Stock Chart STIX Stock Chart Receive MLGO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MicroAlgo and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MLGO) was last updated on 9/24/2025 by MarketBeat.com Staff From Our PartnersWhat The Silver Boom Could Mean For You…AI, electric vehicles, and even global central banks are quietly fueling record demand for silver. This once-o...Goldco Precious Metals | SponsoredWarren Buffett’s #1 AI Stock: Not Mag 7, And NOT on the NasdaqNew Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...Altimetry | SponsoredWhy More Investors Are Using Family Trusts to Protect Their WealthFor many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...SmartAsset | SponsoredClaim Your Share of $5.39 BILLION in AI Equity ChecksThe U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...Angel Publishing | SponsoredIRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | SponsoredTrump’s new nightmare beginsPorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredIs This Nvidia’s Next Big Invention? (Picture Inside)Nvidia gave investors a chance to make more than 150 times their money with its AI chips known as graphic proc...InvestorPlace | SponsoredAnother gold high? Here’s the move Wall Street is missing …Gold has surged past $3,600 an ounce, up 45% in the last year, but Weiss Ratings analyst Sean Brodrick says th...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding MicroAlgo Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share MicroAlgo With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free MLGO Stock Alerts