Free Trial
→ Trump’s Victory Could Spark Major Gains for Gold – Don’t Miss Out (From American Alternative) (Ad) Free MLGO Stock Alerts

MicroAlgo (MLGO) Stock Chart & Stock Price History

MicroAlgo logo
$4.45 -0.45 (-9.18%)
As of 11:09 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

MicroAlgo Stock Price Performance

5 Day
Performance
+7.36%
1 Month
Performance
+206.64%
3 Month
Performance
+30.91%
6 Month
Performance
-32.53%
Year-To-Date
Performance
+19.07%
1 Year
Performance
-96.67%
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.

MLGO Stock Chart for Thursday, March, 6, 2025

MLGO Chart by TradingView

MicroAlgo Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/05/2025$4.15$4.90
+18.07%		$5.45$4.039.90 million shs$1.26 million
03/04/2025$3.84$4.15
+8.07%		$4.42$3.363.82 million shs$1.07 million
03/03/2025$4.17$3.84
-7.91%		$4.18$3.713.29 million shs$991,000.00
02/28/2025$4.33$4.17
-3.70%		$4.74$4.114.14 million shs$1.08 million
02/27/2025$4.36$4.33
-0.69%		$5.74$4.0523.18 million shs$1.12 million
02/26/2025$4.55$4.36
-4.18%		$5.09$4.3010.56 million shs$1.17 million
02/25/2025$4.56$4.55
-0.22%		$5.30$3.8523.83 million shs$1.17 million
02/24/2025$6.58$4.56
-30.67%		$7.57$4.0055.14 million shs$1.18 million
02/21/2025$1.15$6.58
+471.91%		$11.71$2.65530.22 million shs$1.71 million
02/20/2025$1.21$1.15
-4.96%		$1.24$1.1116.93 million shs$299,000.00
02/19/2025$1.28$1.21
-5.47%		$1.29$1.211.13 million shs$315,000.00
02/18/2025$1.26$1.28
+1.59%		$1.34$1.251.19 million shs$330,000.00
02/17/2025$1.26$1.26$1.32$1.241.05 million shs$328,000.00
02/14/2025$1.29$1.26
-2.33%		$1.32$1.241.05 million shs$328,000.00
02/13/2025$1.22$1.29
+5.74%		$1.30$1.211.71 million shs$335,000.00
02/12/2025$1.23$1.22
-0.81%		$1.30$1.191.37 million shs$317,000.00
02/11/2025$1.33$1.23
-7.52%		$1.34$1.221.67 million shs$320,000.00
02/10/2025$1.38$1.33
-3.62%		$1.45$1.321.96 million shs$346,000.00
02/07/2025$1.46$1.38
-5.48%		$1.49$1.381.44 million shs$359,000.00
02/06/2025$1.52$1.46
-3.95%		$1.52$1.451.09 million shs$380,000.00
02/05/2025$1.58$1.52
-3.80%		$1.59$1.481.14 million shs$392,000.00
Related Companies

This page (NASDAQ:MLGO) was last updated on 3/6/2025 by MarketBeat.com Staff
From Our Partners
A crypto nightmare
This past weekend President Trump made good his promise to crypto enthusiasts - with his announcement of an of...
Stansberry Research | Sponsored
Alert: DOGE goes live
Elon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...
Altimetry | Sponsored
77 Hedge Funds Are Betting On This Off-Radar Mineral
With surging prices... supply shortages... and growing demand, hedge funds are betting big on potash. In fa...
The Tomorrow Investor | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
Crypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...
Crypto Swap Profits | Sponsored
Three new patents reveal Elon and Trump’s secret “Project America”
Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...
Timothy Sykes | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Trump’s Victory Could Spark Major Gains for Gold – Don’t Miss Out
This "Patriot's Tax Shield" lets you defend your wealth with real, solid gold. Our exclusive, free wealth pr...
American Alternative | Sponsored
Trillion-Dollar Crypto Play
AI is Creating Fortunes… (but not where you think!) Bryce Paul and the team at Crypto101 just released a br...
Crypto 101 Media | Sponsored