MicroAlgo Stock Price History
NASDAQ: MLGOTechnologyEDP ServicesUSD
2.99-0.05 (-1.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MLGO price history at a glance
The price history for MicroAlgo (MLGO) on this page begins on April 12, 2021, when the stock closed at $59,340.00; it most recently closed at $2.99 on October 5, 2026. The highest price in this record is $429,000.00, reached on December 12, 2022; the latest close is 100.0% below that peak. Across the 4 complete calendar years in the table, MLGO finished higher in 0 and lower in 4. Its best year was 2023 (-27.0%) and its worst was 2024 (-98.4%).
Over roughly 5 years the share price changed -100.0%, a -83.6% compound annual price return (excluding dividends). In the last 12 months alone, MLGO has lost 70.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $429,000.00
- Date of high
- Dec 12, 2022
- Low since 2021
- $2.96
- Date of low
- Oct 5, 2026
- 52-week high
- $10.75
- 52-week low
- $2.96
- IPO year
- 2021
- Last close
- $2.99
MLGO returns
1 week
-5.68%
1 month
-21.32%
3 months
-26.35%
6 months
-10.21%
Year to date
-32.35%
1 year
-70.77%
3 years
-99.99%
5 years
-99.99%
MLGO price return, excluding dividends.
MLGO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.99 | -41.60% |
| 2025 | 5.12 | -94.21% |
| 2024 | 88.50 | -98.38% |
| 2023 | 5,472.00 | -27.04% |
| 2022 | 7,500.00 | -87.60% |
| 2021* | 60,480.00 | +1.92% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
MLGO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.00 | 3.07 | 2.96 | 2.99 | -1.64% | |
| 3.03 | 3.09 | 3.00 | 3.04 | -0.33% | |
| 3.11 | 3.14 | 3.03 | 3.05 | -1.29% | |
| 3.22 | 3.22 | 3.08 | 3.09 | -2.83% | |
| 3.17 | 3.26 | 3.12 | 3.18 | +0.32% | |
| 3.25 | 3.25 | 3.06 | 3.17 | -2.46% | |
| 3.30 | 3.30 | 3.14 | 3.25 | 0.00% | |
| 3.19 | 3.32 | 3.19 | 3.25 | +2.52% | |
| 3.22 | 3.22 | 3.12 | 3.17 | +1.60% | |
| 3.23 | 3.45 | 3.12 | 3.12 | -5.74% | |
| 3.25 | 3.49 | 3.23 | 3.31 | +3.44% | |
| 3.42 | 3.43 | 3.20 | 3.20 | -6.16% | |
| 3.51 | 3.54 | 3.39 | 3.41 | -1.45% | |
| 3.46 | 3.58 | 3.41 | 3.46 | +0.58% | |
| 3.50 | 3.60 | 3.40 | 3.44 | +0.88% | |
| 3.43 | 3.56 | 3.41 | 3.41 | -1.16% | |
| 3.59 | 3.60 | 3.40 | 3.45 | -1.43% | |
| 3.41 | 3.51 | 3.41 | 3.50 | +1.74% | |
| 3.30 | 3.60 | 3.30 | 3.44 | +1.96% | |
| 3.64 | 3.64 | 3.33 | 3.37 | -7.56% | |
| 3.67 | 3.80 | 3.65 | 3.65 | -0.54% | |
| 3.83 | 3.96 | 3.66 | 3.67 | -3.42% | |
| 3.93 | 3.98 | 3.80 | 3.80 | -4.04% | |
| 3.99 | 4.06 | 3.93 | 3.96 | -1.49% | |
| 4.13 | 4.20 | 3.96 | 4.02 | 0.00% | |
| 4.15 | 4.24 | 3.93 | 4.02 | -2.19% | |
| 3.84 | 4.24 | 3.84 | 4.11 | +7.87% | |
| 3.96 | 4.08 | 3.81 | 3.81 | -4.51% | |
| 4.02 | 4.03 | 3.92 | 3.99 | -1.24% | |
| 4.13 | 4.13 | 4.03 | 4.04 | -2.42% | |
| 4.05 | 4.22 | 4.05 | 4.14 | +0.73% | |
| 4.12 | 4.26 | 4.00 | 4.11 | -0.96% | |
| 4.15 | 4.25 | 4.08 | 4.15 | +0.97% | |
| 4.18 | 4.22 | 4.10 | 4.11 | -2.61% | |
| 4.26 | 4.36 | 4.16 | 4.22 | -1.17% | |
| 4.21 | 4.32 | 4.15 | 4.27 | +2.64% | |
| 4.16 | 4.37 | 4.11 | 4.16 | -0.24% | |
| 4.16 | 4.25 | 4.16 | 4.17 | -1.42% | |
| 4.30 | 4.37 | 4.17 | 4.23 | -1.86% | |
| 4.22 | 4.36 | 4.20 | 4.31 | +1.41% | |
| 4.03 | 4.29 | 4.03 | 4.25 | +4.17% | |
| 4.10 | 4.14 | 4.00 | 4.08 | -1.69% | |
| 4.01 | 4.18 | 4.01 | 4.15 | +1.72% | |
| 4.06 | 4.17 | 3.95 | 4.08 | -2.16% | |
| 4.01 | 4.18 | 4.01 | 4.17 | +3.73% | |
| 4.02 | 4.10 | 4.00 | 4.02 | -0.25% | |
| 4.06 | 4.14 | 4.01 | 4.03 | -1.10% | |
| 4.00 | 4.12 | 4.00 | 4.08 | +0.37% | |
| 4.03 | 4.15 | 4.00 | 4.06 | -0.25% | |
| 4.06 | 4.14 | 4.00 | 4.07 | +0.49% | |
| 3.96 | 4.15 | 3.96 | 4.05 | +2.66% | |
| 4.09 | 4.20 | 3.95 | 3.95 | -4.48% | |
| 4.09 | 4.25 | 4.06 | 4.13 | -1.67% | |
| 4.10 | 4.34 | 4.09 | 4.20 | +0.84% | |
| 4.10 | 4.35 | 4.10 | 4.17 | +0.60% | |
| 4.19 | 4.35 | 4.10 | 4.14 | -2.36% | |
| 4.07 | 4.41 | 4.07 | 4.24 | +2.17% | |
| 4.15 | 4.25 | 4.11 | 4.15 | +2.72% | |
| 4.06 | 4.24 | 4.00 | 4.04 | +1.25% | |
| 4.00 | 4.19 | 3.97 | 3.99 | -2.68% | |
| 3.96 | 4.20 | 3.75 | 4.10 | +1.49% | |
| 4.01 | 4.09 | 3.96 | 4.04 | +1.25% | |
| 3.84 | 4.08 | 3.71 | 3.99 | +3.64% | |
| 4.18 | 4.21 | 3.82 | 3.85 | -5.17% | |
| 4.17 | 4.28 | 4.01 | 4.06 | -2.17% | |
| 4.08 | 4.22 | 4.01 | 4.15 | +2.72% | |
| 4.05 | 4.08 | 3.91 | 4.04 | +0.50% | |
| 4.33 | 4.40 | 4.02 | 4.02 | -7.16% | |
| 4.14 | 4.39 | 4.09 | 4.33 | +6.13% | |
| 4.23 | 4.34 | 4.08 | 4.08 | -3.09% | |
| 3.98 | 4.34 | 3.98 | 4.21 | +5.78% | |
| 4.21 | 4.21 | 3.98 | 3.98 | -5.24% | |
| 4.21 | 4.34 | 4.20 | 4.20 | -0.94% | |
| 3.99 | 4.35 | 3.99 | 4.24 | +4.95% | |
| 4.31 | 4.41 | 3.95 | 4.04 | -4.04% | |
| 4.50 | 4.56 | 4.21 | 4.21 | -7.68% | |
| 4.64 | 4.89 | 4.50 | 4.56 | -2.36% | |
| 4.85 | 5.02 | 4.67 | 4.67 | -3.51% | |
| 4.85 | 4.89 | 4.69 | 4.84 | +0.21% | |
| 5.08 | 5.20 | 4.82 | 4.83 | -4.73% | |
| 5.00 | 5.23 | 4.97 | 5.07 | +1.81% | |
| 4.96 | 5.47 | 4.91 | 4.98 | +1.84% | |
| 5.27 | 5.35 | 4.81 | 4.89 | -6.14% | |
| 5.03 | 5.31 | 4.86 | 5.21 | +6.11% | |
| 4.69 | 5.36 | 4.69 | 4.91 | +3.15% | |
| 5.04 | 5.43 | 4.66 | 4.76 | -4.80% | |
| 4.85 | 5.37 | 4.70 | 5.00 | +6.61% | |
| 5.02 | 5.11 | 4.60 | 4.69 | -9.28% | |
| 5.11 | 5.30 | 4.90 | 5.17 | +1.17% | |
| 5.99 | 5.99 | 5.11 | 5.11 | -14.98% | |
| 6.10 | 6.26 | 5.89 | 6.01 | -1.48% | |
| 6.00 | 6.50 | 5.85 | 6.10 | +1.33% | |
| 5.91 | 6.17 | 5.53 | 6.02 | +1.86% | |
| 5.63 | 6.19 | 5.48 | 5.91 | +4.97% | |
| 5.52 | 5.93 | 5.45 | 5.63 | +2.18% | |
| 5.37 | 5.70 | 5.34 | 5.51 | +4.75% | |
| 5.84 | 6.32 | 5.26 | 5.26 | -11.60% | |
| 5.28 | 6.13 | 5.20 | 5.95 | +11.01% | |
| 3.79 | 6.87 | 3.79 | 5.36 | +39.95% | |
| 3.56 | 4.00 | 3.53 | 3.83 | +2.68% | |
| 3.94 | 3.98 | 3.56 | 3.73 | -14.06% | |
| 4.00 | 4.68 | 3.93 | 4.34 | -4.62% | |
| 4.05 | 4.69 | 3.92 | 4.55 | +13.18% | |
| 4.13 | 4.13 | 3.98 | 4.02 | -3.37% | |
| 4.10 | 4.29 | 4.07 | 4.16 | +0.97% | |
| 4.12 | 4.37 | 4.08 | 4.12 | -0.72% | |
| 4.09 | 4.40 | 4.05 | 4.15 | +0.97% | |
| 4.21 | 4.28 | 4.06 | 4.11 | -2.38% | |
| 4.04 | 4.26 | 3.98 | 4.21 | +4.21% | |
| 4.05 | 4.13 | 3.96 | 4.04 | +1.51% | |
| 4.08 | 4.38 | 3.96 | 3.98 | -3.63% | |
| 4.10 | 4.17 | 4.00 | 4.13 | +0.49% | |
| 3.91 | 4.24 | 3.91 | 4.11 | +5.66% | |
| 3.97 | 3.98 | 3.83 | 3.89 | -2.75% | |
| 3.92 | 4.05 | 3.86 | 4.00 | +0.50% | |
| 4.12 | 4.20 | 3.96 | 3.98 | -1.00% | |
| 3.91 | 4.16 | 3.91 | 4.02 | +4.42% | |
| 4.08 | 4.12 | 3.75 | 3.85 | -6.78% | |
| 4.04 | 4.21 | 4.04 | 4.13 | +3.25% | |
| 4.18 | 4.41 | 3.97 | 4.00 | -3.38% | |
| 4.04 | 4.23 | 4.00 | 4.14 | -0.96% | |
| 4.13 | 4.30 | 4.03 | 4.18 | +3.98% | |
| 3.82 | 4.11 | 3.66 | 4.02 | +6.07% | |
| 3.68 | 3.98 | 3.68 | 3.79 | +4.41% | |
| 3.51 | 3.76 | 3.51 | 3.63 | +3.71% | |
| 3.30 | 3.55 | 3.29 | 3.50 | +5.11% | |
| 3.44 | 3.65 | 3.32 | 3.33 | -2.35% | |
| 3.60 | 3.61 | 3.35 | 3.41 | -5.28% | |
| 3.63 | 3.85 | 3.55 | 3.60 | +1.98% | |
| 3.81 | 3.86 | 3.36 | 3.53 | -7.83% | |
| 3.84 | 4.01 | 3.76 | 3.83 | -2.54% | |
| 3.84 | 4.10 | 3.66 | 3.93 | -1.75% | |
| 3.50 | 4.82 | 3.50 | 4.00 | +14.94% | |
| 3.22 | 3.55 | 3.22 | 3.48 | +11.18% | |
| 3.15 | 3.27 | 3.02 | 3.13 | -1.88% | |
| 3.34 | 3.34 | 3.12 | 3.19 | -4.49% | |
| 3.35 | 3.45 | 3.29 | 3.34 | -2.91% | |
| 3.50 | 3.61 | 3.25 | 3.44 | -1.43% | |
| 3.47 | 3.56 | 3.40 | 3.49 | -1.13% | |
| 3.39 | 3.53 | 3.35 | 3.53 | +5.37% | |
| 3.57 | 3.58 | 3.31 | 3.35 | -7.20% | |
| 3.59 | 3.73 | 3.45 | 3.61 | -1.63% | |
| 3.88 | 3.88 | 3.65 | 3.67 | -5.66% | |
| 3.85 | 4.01 | 3.77 | 3.89 | 0.00% | |
| 3.83 | 4.10 | 3.83 | 3.89 | +0.26% | |
| 3.90 | 4.06 | 3.76 | 3.88 | -2.27% | |
| 4.13 | 4.53 | 3.94 | 3.97 | -5.92% | |
| 4.01 | 4.35 | 3.95 | 4.22 | +5.76% | |
| 3.66 | 4.33 | 3.66 | 3.99 | +8.13% | |
| 3.53 | 3.79 | 3.50 | 3.69 | -0.81% | |
| 3.86 | 3.87 | 3.60 | 3.72 | -6.06% | |
| 3.45 | 4.10 | 3.45 | 3.96 | +13.14% | |
| 3.54 | 3.71 | 3.47 | 3.50 | +0.86% | |
| 3.40 | 3.51 | 3.30 | 3.47 | -1.14% | |
| 3.43 | 3.53 | 3.39 | 3.51 | -1.68% | |
| 3.71 | 3.78 | 3.54 | 3.57 | -7.03% | |
| 3.63 | 3.87 | 3.60 | 3.84 | +5.21% | |
| 3.56 | 3.78 | 3.50 | 3.65 | +4.58% | |
| 3.44 | 3.56 | 3.35 | 3.49 | +0.29% | |
| 3.61 | 3.68 | 3.47 | 3.48 | -6.20% | |
| 3.66 | 3.85 | 3.65 | 3.71 | -0.27% | |
| 3.56 | 3.74 | 3.50 | 3.72 | +4.20% | |
| 3.68 | 3.88 | 3.56 | 3.57 | -2.99% | |
| 3.89 | 3.92 | 3.65 | 3.68 | -7.30% | |
| 3.90 | 4.14 | 3.89 | 3.97 | +2.45% | |
| 4.13 | 4.13 | 3.80 | 3.88 | -6.17% | |
| 4.50 | 4.50 | 4.07 | 4.13 | -10.41% | |
| 4.10 | 4.83 | 4.10 | 4.61 | +12.17% | |
| 4.02 | 4.29 | 4.02 | 4.11 | +0.49% | |
| 3.81 | 4.16 | 3.80 | 4.09 | +9.95% | |
| 4.26 | 4.26 | 3.70 | 3.72 | -13.08% | |
| 4.21 | 4.39 | 4.10 | 4.28 | +1.66% | |
| 4.45 | 4.65 | 4.18 | 4.21 | -4.75% | |
| 4.50 | 4.64 | 4.32 | 4.42 | -3.70% | |
| 4.85 | 4.95 | 4.57 | 4.59 | -7.09% | |
| 5.21 | 5.33 | 4.82 | 4.94 | -5.00% | |
| 5.40 | 5.46 | 5.12 | 5.20 | -2.62% | |
| 5.33 | 5.42 | 5.20 | 5.34 | +1.91% | |
| 5.44 | 5.54 | 5.18 | 5.24 | -5.42% | |
| 5.70 | 5.82 | 5.43 | 5.54 | -3.32% | |
| 5.25 | 6.11 | 5.25 | 5.73 | +9.56% | |
| 5.38 | 5.48 | 5.12 | 5.23 | -0.38% | |
| 5.60 | 5.61 | 5.16 | 5.25 | -8.85% | |
| 5.95 | 6.31 | 5.72 | 5.76 | -4.95% | |
| 5.32 | 6.38 | 5.28 | 6.06 | +14.12% | |
| 5.21 | 5.51 | 5.19 | 5.31 | -0.19% | |
| 5.52 | 5.56 | 5.21 | 5.32 | -3.45% | |
| 5.32 | 5.58 | 5.20 | 5.51 | +2.80% | |
| 5.27 | 5.43 | 5.04 | 5.36 | +1.52% | |
| 5.50 | 5.59 | 5.27 | 5.28 | -3.47% | |
| 5.15 | 5.75 | 5.10 | 5.47 | +5.39% | |
| 5.26 | 5.26 | 5.00 | 5.19 | -1.33% | |
| 5.10 | 5.54 | 5.04 | 5.26 | +2.73% | |
| 4.54 | 5.26 | 4.50 | 5.12 | +15.84% | |
| 4.97 | 4.97 | 4.30 | 4.42 | -11.42% | |
| 5.06 | 5.26 | 4.96 | 4.99 | -0.99% | |
| 5.56 | 5.74 | 5.01 | 5.04 | -11.42% | |
| 6.12 | 6.12 | 5.66 | 5.69 | -7.33% | |
| 6.11 | 6.25 | 5.98 | 6.14 | +0.82% | |
| 6.50 | 6.50 | 6.05 | 6.09 | -7.02% | |
| 6.39 | 7.05 | 6.31 | 6.55 | +2.50% | |
| 6.45 | 6.63 | 6.36 | 6.39 | -1.84% | |
| 6.55 | 6.76 | 6.42 | 6.51 | -0.61% | |
| 6.72 | 6.80 | 6.54 | 6.55 | -2.38% | |
| 6.44 | 6.77 | 6.44 | 6.71 | +2.29% | |
| 6.79 | 6.79 | 6.49 | 6.56 | -3.95% | |
| 6.95 | 7.22 | 6.74 | 6.83 | -1.44% | |
| 7.35 | 7.35 | 6.88 | 6.93 | -5.97% | |
| 7.13 | 7.45 | 6.89 | 7.37 | +4.10% | |
| 6.92 | 7.30 | 6.60 | 7.08 | +1.43% | |
| 6.56 | 6.99 | 6.50 | 6.98 | +7.22% | |
| 6.90 | 6.92 | 6.50 | 6.51 | -5.65% | |
| 6.41 | 6.95 | 6.41 | 6.90 | +7.48% | |
| 6.46 | 6.49 | 6.20 | 6.42 | -1.23% | |
| 6.40 | 6.62 | 6.33 | 6.50 | +1.56% | |
| 6.79 | 6.83 | 6.37 | 6.40 | -6.16% | |
| 6.84 | 6.95 | 6.72 | 6.82 | 0.00% | |
| 6.70 | 6.89 | 6.65 | 6.82 | +2.10% | |
| 6.60 | 6.70 | 6.20 | 6.68 | +2.14% | |
| 6.27 | 6.67 | 6.26 | 6.54 | +4.64% | |
| 6.09 | 6.36 | 6.00 | 6.25 | +3.31% | |
| 6.72 | 7.06 | 6.02 | 6.05 | -8.89% | |
| 6.82 | 6.86 | 6.51 | 6.64 | -2.35% | |
| 6.43 | 7.00 | 6.37 | 6.80 | +4.45% | |
| 6.79 | 7.00 | 6.38 | 6.51 | -3.27% | |
| 7.18 | 7.25 | 6.41 | 6.73 | -10.15% | |
| 8.25 | 8.40 | 7.42 | 7.49 | -10.30% | |
| 8.49 | 8.70 | 8.18 | 8.35 | -0.60% | |
| 8.67 | 8.73 | 8.35 | 8.40 | -4.00% | |
| 8.46 | 8.80 | 8.46 | 8.75 | +3.80% | |
| 8.70 | 8.75 | 8.10 | 8.43 | -4.31% | |
| 9.11 | 9.11 | 8.71 | 8.81 | -3.29% | |
| 8.99 | 9.20 | 8.87 | 9.11 | +2.71% | |
| 8.86 | 9.23 | 8.68 | 8.87 | -1.66% | |
| 9.67 | 9.70 | 9.00 | 9.02 | -7.58% | |
| 8.92 | 9.92 | 8.90 | 9.76 | +8.69% | |
| 8.79 | 9.00 | 8.69 | 8.98 | +1.13% | |
| 9.25 | 9.26 | 8.83 | 8.88 | -3.79% | |
| 9.52 | 9.55 | 9.13 | 9.23 | -4.55% | |
| 9.62 | 9.99 | 9.50 | 9.67 | +3.09% | |
| 9.54 | 9.88 | 9.26 | 9.38 | -1.88% | |
| 8.99 | 9.70 | 8.87 | 9.56 | +7.54% | |
| 9.31 | 9.31 | 8.67 | 8.89 | -7.59% | |
| 9.43 | 9.74 | 9.21 | 9.62 | +2.01% | |
| 9.40 | 9.55 | 9.24 | 9.43 | +2.28% | |
| 9.49 | 9.49 | 9.20 | 9.22 | -3.05% | |
| 10.05 | 10.35 | 9.46 | 9.51 | -6.21% | |
| 10.50 | 10.75 | 9.90 | 10.14 | -3.34% | |
| 10.33 | 10.67 | 9.92 | 10.49 | -1.32% | |
| 9.60 | 10.64 | 9.60 | 10.63 | +11.66% | |
| 10.20 | 10.40 | 9.50 | 9.52 | -6.94% | |
| 10.30 | 10.47 | 10.10 | 10.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MLGO chart for longer ranges.