Go Pro

MicroAlgo (MLGO) Stock Chart & Stock Price History

MicroAlgo logo
$3.99 +0.14 (+3.64%)
Closing price 07/14/2026 04:00 PM Eastern
Extended Trading
$3.91 -0.08 (-2.08%)
As of 04:35 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 Massive. Learn more.

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 79.97%, with a year-to-date return of -9.73%. In the past month, the stock has decreased 19.88%, reflecting recent market activity.

As of the latest close, MicroAlgo traded at $3.99 with a market cap of $3.07 million and volume of 45,427 shares.

Receive MLGO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MicroAlgo and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-1.72%
1 Month
Performance
-19.88%
3 Month
Performance
+5.28%
Year-To-Date
Performance
-9.73%
1 Year
Performance
-79.97%

MLGO Stock Chart for Wednesday, July, 15, 2026

MicroAlgo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/14/2026$3.85$3.99
+3.64%
$4.08$3.7145,427 shs$3.07 million
07/13/2026$4.06$3.85
-5.17%
$4.21$3.8243,167 shs$2.96 million
07/10/2026$4.15$4.06
-2.17%
$4.28$4.0136,226 shs$3.13 million
07/09/2026$4.04$4.15
+2.72%
$4.22$4.0121,183 shs$3.20 million
07/08/2026$4.02$4.04
+0.50%
$4.08$3.9169,465 shs$3.11 million
07/07/2026$4.33$4.02
-7.16%
$4.40$4.0245,397 shs$3.10 million
07/06/2026$4.08$4.33
+6.13%
$4.39$4.0932,797 shs$3.33 million
07/03/2026$4.08$4.08$4.34$4.0829,331 shs$3.14 million
07/02/2026$4.21$4.08
-3.09%
$4.34$4.0829,331 shs$3.14 million
07/01/2026$3.98$4.21
+5.78%
$4.34$3.9861,714 shs$3.24 million
06/30/2026$4.20$3.98
-5.24%
$4.21$3.9883,547 shs$3.24 million
06/29/2026$4.24$4.20
-0.94%
$4.34$4.2016,652 shs$3.23 million
06/26/2026$4.04$4.24
+4.95%
$4.35$3.9926,885 shs$3.27 million
06/25/2026$4.21$4.04
-4.04%
$4.41$3.9558,797 shs$3.11 million
06/24/2026$4.56$4.21
-7.68%
$4.56$4.2169,795 shs$3.24 million
06/23/2026$4.67$4.56
-2.36%
$4.89$4.5035,359 shs$3.51 million
06/22/2026$4.84$4.67
-3.51%
$5.02$4.6759,654 shs$3.60 million
06/19/2026$4.84$4.84$4.89$4.6963,287 shs$3.73 million
06/18/2026$4.83$4.84
+0.21%
$4.89$4.6963,287 shs$3.73 million
06/17/2026$5.07$4.83
-4.73%
$5.20$4.8259,868 shs$3.72 million
06/16/2026$4.98$5.07
+1.81%
$5.23$4.9759,618 shs$3.90 million
06/15/2026$4.89$4.98
+1.84%
$5.47$4.91122,115 shs$3.84 million

This page (NASDAQ:MLGO) was last updated on 7/15/2026 by MarketBeat.com Staff.
From Our Partners