2m 2m 2m 2m 2m 2m 2m
MICROALGO- A (MLGO)
NASDAQ
$4.05-$0.03 (-0.61%)
Price as of Aug 03, 2026 8:57 AM EDT- N/AMarket Cap
- -55.32%1-Year Change
- Software - InfrastructureIndustry
MICROALGO- A (MLGO)
$4.05-$0.03 (-0.61%)
- 1 Month+2.26%Low Price$3.85High Price$4.33
- 3 Months-0.97%Low Price$3.73High Price$6.10
- 1 Year-55.32%Low Price$3.13High Price$12.11
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 4.06 | 4.14 | 4.00 | 4.07 | +0.49% | 32,327 |
07/30/2026 | 3.96 | 4.15 | 3.96 | 4.05 | +2.66% | 26,434 |
07/29/2026 | 4.09 | 4.20 | 3.95 | 3.95 | -4.48% | 29,537 |
07/28/2026 | 4.09 | 4.25 | 4.06 | 4.13 | -1.67% | 26,655 |
07/27/2026 | 4.10 | 4.34 | 4.09 | 4.20 | +0.84% | 81,239 |
07/24/2026 | 4.10 | 4.35 | 4.10 | 4.17 | +0.60% | 23,134 |
07/23/2026 | 4.19 | 4.35 | 4.10 | 4.14 | -2.36% | 15,484 |
07/22/2026 | 4.07 | 4.41 | 4.07 | 4.24 | +2.17% | 31,518 |
07/21/2026 | 4.15 | 4.25 | 4.11 | 4.15 | +2.72% | 39,801 |
07/20/2026 | 4.06 | 4.24 | 4.00 | 4.04 | +1.25% | 42,794 |
07/17/2026 | 4.00 | 4.19 | 3.97 | 3.99 | -2.68% | 32,199 |
07/16/2026 | 3.96 | 4.20 | 3.75 | 4.10 | +1.49% | 26,221 |
07/15/2026 | 4.01 | 4.09 | 3.96 | 4.04 | +1.25% | 21,693 |
07/14/2026 | 3.84 | 4.08 | 3.71 | 3.99 | +3.64% | 46,550 |
07/13/2026 | 4.18 | 4.21 | 3.82 | 3.85 | -5.17% | 43,205 |
07/10/2026 | 4.17 | 4.28 | 4.01 | 4.06 | -2.17% | 36,381 |
07/09/2026 | 4.08 | 4.22 | 4.01 | 4.15 | +2.72% | 21,234 |
07/08/2026 | 4.05 | 4.08 | 3.91 | 4.04 | +0.50% | 69,471 |
07/07/2026 | 4.33 | 4.40 | 4.02 | 4.02 | -7.16% | 45,412 |
07/06/2026 | 4.14 | 4.39 | 4.09 | 4.33 | +6.13% | 33,043 |
07/02/2026 | 4.23 | 4.34 | 4.08 | 4.08 | -3.09% | 29,457 |
07/01/2026 | 3.98 | 4.34 | 3.98 | 4.21 | +5.78% | 62,589 |
06/30/2026 | 4.21 | 4.21 | 3.98 | 3.98 | -5.24% | 83,587 |
06/29/2026 | 4.21 | 4.34 | 4.20 | 4.20 | -0.94% | 17,524 |
06/26/2026 | 3.99 | 4.35 | 3.99 | 4.24 | +4.95% | 27,496 |
06/25/2026 | 4.31 | 4.41 | 3.95 | 4.04 | -4.04% | 58,967 |
06/24/2026 | 4.50 | 4.56 | 4.21 | 4.21 | -7.68% | 70,461 |
06/23/2026 | 4.64 | 4.89 | 4.50 | 4.56 | -2.36% | 35,372 |
06/22/2026 | 4.85 | 5.02 | 4.67 | 4.67 | -3.51% | 59,981 |
06/18/2026 | 4.85 | 4.89 | 4.69 | 4.84 | +0.21% | 63,568 |
06/17/2026 | 5.08 | 5.20 | 4.82 | 4.83 | -4.73% | 59,938 |
06/16/2026 | 5.00 | 5.23 | 4.97 | 5.07 | +1.81% | 59,631 |
06/15/2026 | 4.96 | 5.47 | 4.91 | 4.98 | +1.84% | 123,266 |
06/12/2026 | 5.27 | 5.35 | 4.81 | 4.89 | -6.14% | 113,576 |
06/11/2026 | 5.03 | 5.31 | 4.86 | 5.21 | +6.11% | 115,469 |
06/10/2026 | 4.69 | 5.36 | 4.69 | 4.91 | +3.15% | 155,375 |
06/09/2026 | 5.04 | 5.43 | 4.66 | 4.76 | -4.80% | 119,009 |
06/08/2026 | 4.85 | 5.37 | 4.70 | 5.00 | +6.61% | 176,309 |
06/05/2026 | 5.02 | 5.11 | 4.60 | 4.69 | -9.28% | 127,120 |
06/04/2026 | 5.11 | 5.30 | 4.90 | 5.17 | +1.17% | 143,394 |
06/03/2026 | 5.99 | 5.99 | 5.11 | 5.11 | -14.98% | 304,674 |
06/02/2026 | 6.10 | 6.26 | 5.89 | 6.01 | -1.48% | 169,954 |
06/01/2026 | 6.00 | 6.50 | 5.85 | 6.10 | +1.33% | 299,275 |
05/29/2026 | 5.91 | 6.17 | 5.53 | 6.02 | +1.86% | 238,912 |
05/28/2026 | 5.63 | 6.19 | 5.48 | 5.91 | +4.97% | 497,679 |
05/27/2026 | 5.52 | 5.93 | 5.45 | 5.63 | +2.18% | 193,177 |
05/26/2026 | 5.37 | 5.70 | 5.34 | 5.51 | +4.75% | 245,143 |
05/22/2026 | 5.84 | 6.32 | 5.26 | 5.26 | -11.60% | 514,929 |
05/21/2026 | 5.28 | 6.13 | 5.20 | 5.95 | +11.01% | 1,025,796 |
05/20/2026 | 3.79 | 6.87 | 3.79 | 5.36 | +39.95% | 9,841,621 |
05/19/2026 | 3.56 | 4.00 | 3.53 | 3.83 | +2.68% | 269,024 |
05/18/2026 | 3.94 | 3.98 | 3.56 | 3.73 | -14.06% | 513,260 |
05/15/2026 | 4.00 | 4.68 | 3.93 | 4.34 | -4.62% | 9,668,660 |
05/14/2026 | 4.05 | 4.69 | 3.92 | 4.55 | +13.18% | 445,772 |
05/13/2026 | 4.13 | 4.13 | 3.98 | 4.02 | -3.37% | 70,611 |
05/12/2026 | 4.10 | 4.29 | 4.07 | 4.16 | +0.97% | 111,741 |
05/11/2026 | 4.12 | 4.37 | 4.08 | 4.12 | -0.72% | 76,374 |
05/08/2026 | 4.09 | 4.40 | 4.05 | 4.15 | +0.97% | 193,562 |
05/07/2026 | 4.21 | 4.28 | 4.06 | 4.11 | -2.38% | 61,561 |
05/06/2026 | 4.04 | 4.26 | 3.98 | 4.21 | +4.21% | 107,824 |
05/05/2026 | 4.05 | 4.13 | 3.96 | 4.04 | +1.51% | 36,414 |
05/04/2026 | 4.08 | 4.38 | 3.96 | 3.98 | -3.63% | 144,731 |
05/01/2026 | 4.10 | 4.17 | 4.00 | 4.13 | +0.49% | 44,369 |
04/30/2026 | 3.91 | 4.24 | 3.91 | 4.11 | +5.66% | 120,759 |
04/29/2026 | 3.97 | 3.98 | 3.83 | 3.89 | -2.75% | 28,097 |
04/28/2026 | 3.92 | 4.05 | 3.86 | 4.00 | +0.50% | 26,336 |
04/27/2026 | 4.12 | 4.20 | 3.96 | 3.98 | -1.00% | 45,318 |
04/24/2026 | 3.91 | 4.16 | 3.91 | 4.02 | +4.42% | 76,495 |
04/23/2026 | 4.08 | 4.12 | 3.75 | 3.85 | -6.78% | 75,339 |
04/22/2026 | 4.04 | 4.21 | 4.04 | 4.13 | +3.25% | 41,782 |
04/21/2026 | 4.18 | 4.41 | 3.97 | 4.00 | -3.38% | 187,380 |
04/20/2026 | 4.04 | 4.23 | 4.00 | 4.14 | -0.96% | 76,167 |
04/17/2026 | 4.13 | 4.30 | 4.03 | 4.18 | +3.98% | 141,236 |
04/16/2026 | 3.82 | 4.11 | 3.66 | 4.02 | +6.07% | 144,770 |
04/15/2026 | 3.68 | 3.98 | 3.68 | 3.79 | +4.41% | 124,759 |
04/14/2026 | 3.51 | 3.76 | 3.51 | 3.63 | +3.71% | 155,623 |
04/13/2026 | 3.30 | 3.55 | 3.29 | 3.50 | +5.11% | 94,209 |
04/10/2026 | 3.44 | 3.65 | 3.32 | 3.33 | -2.35% | 110,514 |
04/09/2026 | 3.60 | 3.60 | 3.35 | 3.41 | -5.28% | 124,182 |
04/08/2026 | 3.63 | 3.85 | 3.55 | 3.60 | +1.98% | 97,912 |
04/07/2026 | 3.81 | 3.86 | 3.36 | 3.53 | -7.83% | 136,479 |
04/06/2026 | 3.84 | 4.01 | 3.76 | 3.83 | -2.54% | 111,901 |
04/02/2026 | 3.84 | 4.10 | 3.66 | 3.93 | -1.75% | 255,626 |
04/01/2026 | 3.50 | 4.82 | 3.50 | 4.00 | +14.94% | 1,903,573 |
04/01/2026 |
$2.12 Earnings | |||||
03/31/2026 | 3.22 | 3.55 | 3.22 | 3.48 | +11.18% | 155,772 |
03/30/2026 | 3.15 | 3.27 | 3.02 | 3.13 | -1.88% | 133,470 |
03/27/2026 | 3.34 | 3.34 | 3.12 | 3.19 | -4.49% | 65,570 |
03/26/2026 | 3.35 | 3.45 | 3.29 | 3.34 | -2.91% | 39,551 |
03/25/2026 | 3.50 | 3.61 | 3.25 | 3.44 | -1.43% | 93,240 |
03/24/2026 | 3.47 | 3.56 | 3.40 | 3.49 | -1.13% | 26,478 |
03/23/2026 | 3.39 | 3.53 | 3.35 | 3.53 | +5.37% | 61,985 |
03/20/2026 | 3.57 | 3.58 | 3.31 | 3.35 | -7.20% | 90,683 |
03/19/2026 | 3.59 | 3.73 | 3.45 | 3.61 | -1.63% | 89,846 |
03/18/2026 | 3.88 | 3.88 | 3.65 | 3.67 | -5.66% | 139,055 |
03/17/2026 | 3.85 | 4.01 | 3.77 | 3.89 | 0.00% | 95,153 |
03/16/2026 | 3.83 | 4.10 | 3.83 | 3.89 | +0.26% | 112,658 |
03/13/2026 | 3.90 | 4.06 | 3.76 | 3.88 | -2.27% | 61,766 |
03/12/2026 | 4.13 | 4.53 | 3.94 | 3.97 | -5.92% | 192,133 |
03/11/2026 | 4.01 | 4.35 | 3.95 | 4.22 | +5.76% | 157,419 |