2m 2m 2m 2m 2m 2m 2m
MICROALGO- A (MLGO)
NASDAQ
$3.13-$0.12 (-3.66%)
Price as of Oct 02, 2026 4:46 PM EDT- N/AMarket Cap
- -68.69%1-Year Change
- Software - InfrastructureIndustry
MICROALGO- A (MLGO)
$3.13-$0.12 (-3.66%)
- 1 Month-14.70%Low Price$3.12High Price$4.11
- 3 Months-22.80%Low Price$3.12High Price$4.33
- 1 Year-68.69%Low Price$3.12High Price$10.97
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 3.30 | 3.30 | 3.14 | 3.25 | 0.00% | 30,269 |
09/30/2026 | 3.19 | 3.32 | 3.19 | 3.25 | +2.52% | 37,529 |
09/29/2026 | 3.22 | 3.22 | 3.12 | 3.17 | +1.60% | 20,427 |
09/28/2026 | 3.23 | 3.45 | 3.12 | 3.12 | -5.74% | 48,430 |
09/25/2026 | 3.25 | 3.49 | 3.23 | 3.31 | +3.44% | 137,051 |
09/24/2026 | 3.42 | 3.43 | 3.20 | 3.20 | -6.16% | 90,589 |
09/23/2026 | 3.51 | 3.54 | 3.39 | 3.41 | -1.45% | 41,681 |
09/22/2026 | 3.46 | 3.58 | 3.41 | 3.46 | +0.58% | 61,867 |
09/21/2026 | 3.50 | 3.60 | 3.40 | 3.44 | +0.88% | 48,455 |
09/18/2026 | 3.43 | 3.56 | 3.41 | 3.41 | -1.16% | 77,251 |
09/17/2026 | 3.59 | 3.60 | 3.40 | 3.45 | -1.43% | 66,334 |
09/16/2026 | 3.41 | 3.51 | 3.41 | 3.50 | +1.74% | 30,117 |
09/15/2026 | 3.30 | 3.60 | 3.30 | 3.44 | +1.96% | 51,756 |
09/14/2026 | 3.64 | 3.64 | 3.33 | 3.37 | -7.56% | 84,925 |
09/11/2026 | 3.67 | 3.80 | 3.65 | 3.65 | -0.54% | 29,982 |
09/10/2026 | 3.83 | 3.96 | 3.66 | 3.67 | -3.42% | 49,257 |
09/09/2026 | 3.93 | 3.98 | 3.80 | 3.80 | -4.04% | 71,760 |
09/08/2026 | 3.99 | 4.06 | 3.93 | 3.96 | -1.49% | 52,421 |
09/04/2026 | 4.13 | 4.20 | 3.96 | 4.02 | 0.00% | 36,611 |
09/03/2026 | 4.15 | 4.24 | 3.93 | 4.02 | -2.19% | 25,771 |
09/02/2026 | 3.84 | 4.24 | 3.84 | 4.11 | +7.87% | 40,292 |
09/01/2026 | 3.96 | 4.08 | 3.81 | 3.81 | -4.51% | 44,955 |
08/31/2026 | 4.02 | 4.03 | 3.92 | 3.99 | -1.24% | 41,503 |
08/28/2026 | 4.13 | 4.13 | 4.03 | 4.04 | -2.42% | 17,774 |
08/28/2026 |
-$2.77 Earnings | |||||
08/27/2026 | 4.05 | 4.22 | 4.05 | 4.14 | +0.73% | 34,863 |
08/26/2026 | 4.12 | 4.26 | 4.00 | 4.11 | -0.96% | 27,902 |
08/25/2026 | 4.15 | 4.25 | 4.08 | 4.15 | +0.97% | 45,802 |
08/24/2026 | 4.18 | 4.22 | 4.10 | 4.11 | -2.61% | 19,237 |
08/21/2026 | 4.26 | 4.36 | 4.16 | 4.22 | -1.17% | 34,652 |
08/20/2026 | 4.21 | 4.32 | 4.15 | 4.27 | +2.64% | 27,156 |
08/19/2026 | 4.16 | 4.37 | 4.11 | 4.16 | -0.24% | 23,614 |
08/18/2026 | 4.16 | 4.25 | 4.16 | 4.17 | -1.42% | 13,324 |
08/17/2026 | 4.30 | 4.37 | 4.17 | 4.23 | -1.86% | 15,777 |
08/14/2026 | 4.22 | 4.36 | 4.20 | 4.31 | +1.41% | 39,255 |
08/13/2026 | 4.03 | 4.29 | 4.03 | 4.25 | +4.17% | 72,919 |
08/12/2026 | 4.10 | 4.14 | 4.00 | 4.08 | -1.69% | 10,455 |
08/11/2026 | 4.01 | 4.18 | 4.01 | 4.15 | +1.72% | 26,741 |
08/10/2026 | 4.06 | 4.17 | 3.95 | 4.08 | -2.16% | 55,120 |
08/07/2026 | 4.01 | 4.18 | 4.01 | 4.17 | +3.73% | 47,038 |
08/06/2026 | 4.02 | 4.10 | 4.00 | 4.02 | -0.25% | 14,759 |
08/05/2026 | 4.06 | 4.14 | 4.01 | 4.03 | -1.10% | 13,523 |
08/04/2026 | 4.00 | 4.12 | 4.00 | 4.08 | +0.37% | 32,621 |
08/03/2026 | 4.03 | 4.15 | 4.00 | 4.06 | -0.25% | 53,367 |
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 |