Free Trial

MicroAlgo (MLGO) Stock Chart & Stock Price History

MicroAlgo logo
$5.17 +0.06 (+1.17%)
Closing price 04:00 PM Eastern
Extended Trading
$5.18 +0.00 (+0.10%)
As of 06:38 PM 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 85.76%, with a year-to-date return of 16.97%.

As of the latest close, MicroAlgo traded at $5.11 with a market cap of $3.94 million and volume of 301,869 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
-14.12%
3 Month
Performance
+47.71%
Year-To-Date
Performance
+16.97%
1 Year
Performance
-85.76%

MLGO Stock Chart for Thursday, June, 4, 2026

MicroAlgo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/03/2026$6.01$5.11
-14.98%
$5.99$5.11301,869 shs$3.94 million
06/02/2026$6.10$6.01
-1.48%
$6.26$5.89168,068 shs$4.70 million
06/01/2026$6.02$6.10
+1.33%
$6.50$5.85298,529 shs$4.70 million
05/29/2026$5.91$6.02
+1.86%
$6.17$5.53235,161 shs$4.64 million
05/28/2026$5.63$5.91
+4.97%
$6.19$5.48494,040 shs$4.55 million
05/27/2026$5.51$5.63
+2.18%
$5.93$5.45192,642 shs$4.34 million
05/26/2026$5.26$5.51
+4.75%
$5.70$5.34242,828 shs$4.24 million
05/25/2026$5.26$5.26$6.32$5.26512,025 shs$4.05 million
05/22/2026$5.95$5.26
-11.60%
$6.32$5.26512,025 shs$4.05 million
05/21/2026$5.36$5.95
+11.01%
$6.13$5.201.03 million shs$4.58 million
05/20/2026$3.83$5.36
+39.95%
$6.87$3.799.80 million shs$4.13 million
05/19/2026$3.73$3.83
+2.68%
$4.00$3.53262,024 shs$2.95 million
05/18/2026$4.34$3.73
-14.06%
$3.98$3.56496,135 shs$2.87 million
05/15/2026$4.55$4.34
-4.62%
$4.68$3.939.65 million shs$3.34 million
05/14/2026$4.02$4.55
+13.18%
$4.69$3.92439,802 shs$3.50 million
05/13/2026$4.16$4.02
-3.37%
$4.13$3.9870,229 shs$3.10 million
05/12/2026$4.12$4.16
+0.97%
$4.29$4.07111,663 shs$3.20 million
05/11/2026$4.15$4.12
-0.72%
$4.37$4.0876,248 shs$3.17 million
05/08/2026$4.11$4.15
+0.97%
$4.40$4.05192,925 shs$3.17 million
05/07/2026$4.21$4.11
-2.38%
$4.28$4.0661,509 shs$3.17 million
05/06/2026$4.04$4.21
+4.21%
$4.26$3.98106,736 shs$3.24 million
05/05/2026N/A$4.04$4.13$3.9636,290 shs$3.11 million

This page (NASDAQ:MLGO) was last updated on 6/4/2026 by MarketBeat.com Staff.
From Our Partners