If you invested $1000 in MicroAlgo Inc. (MLGO) since IPO date, it would be worth $0.04 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.04, while $1000 invested 1 year ago would be worth $255.09. This corresponds to total returns of -100%, -100%, -74.49%, respectively, with annualized returns of -83.94%, -87.12%, -74.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 2.28 | 2.28 | 2.28 | 2.33 | 2.27 | 26,848 |
| November 10, 2026 | 2.3 | 2.18 | 2.18 | 2.3 | 2.18 | 11,800 |
| November 09, 2026 | 2.24 | 2.29 | 2.29 | 2.35 | 2.21 | 27,119 |
| November 06, 2026 | 2.25 | 2.27 | 2.27 | 2.28 | 2.17 | 32,062 |
| November 05, 2026 | 2.37 | 2.3 | 2.3 | 2.42 | 2.28 | 73,212 |
| November 04, 2026 | 2.61 | 2.63 | 2.63 | 2.65 | 2.55 | 31,072 |
| November 03, 2026 | 2.53 | 2.55 | 2.55 | 2.56 | 2.51 | 14,788 |
| November 02, 2026 | 2.53 | 2.47 | 2.47 | 2.58 | 2.47 | 11,366 |
| October 30, 2026 | 2.6 | 2.57 | 2.57 | 2.66 | 2.51 | 24,361 |
| October 29, 2026 | 2.77 | 2.64 | 2.64 | 2.77 | 2.63 | 26,106 |
| October 28, 2026 | 2.65 | 2.73 | 2.73 | 2.78 | 2.64 | 33,621 |
| October 27, 2026 | 2.55 | 2.62 | 2.62 | 2.62 | 2.51 | 26,346 |
| October 26, 2026 | 2.51 | 2.5 | 2.5 | 2.52 | 2.46 | 19,973 |
| October 23, 2026 | 2.54 | 2.53 | 2.53 | 2.62 | 2.52 | 27,735 |
| October 22, 2026 | 2.54 | 2.55 | 2.55 | 2.61 | 2.52 | 23,933 |
| October 21, 2026 | 2.58 | 2.61 | 2.61 | 2.69 | 2.58 | 17,448 |
| October 20, 2026 | 2.53 | 2.6 | 2.6 | 2.68 | 2.53 | 28,529 |
| October 19, 2026 | 2.58 | 2.56 | 2.56 | 2.6 | 2.53 | 39,466 |
| October 16, 2026 | 2.79 | 2.58 | 2.58 | 2.8 | 2.52 | 54,995 |
| October 15, 2026 | 2.74 | 2.78 | 2.78 | 2.8 | 2.69 | 26,525 |
| October 14, 2026 | 2.88 | 2.74 | 2.74 | 2.88 | 2.7 | 63,193 |
| October 13, 2026 | 2.89 | 2.89 | 2.89 | 2.94 | 2.85 | 30,001 |
| October 12, 2026 | 3.05 | 2.88 | 2.88 | 3.05 | 2.88 | 37,313 |
| October 09, 2026 | 3.01 | 2.99 | 2.99 | 3.07 | 2.98 | 28,722 |
| October 08, 2026 | 3.03 | 3.04 | 3.04 | 3.09 | 3 | 49,228 |
| October 07, 2026 | 3.11 | 3.05 | 3.05 | 3.14 | 3.03 | 35,597 |
| October 06, 2026 | 3.22 | 3.09 | 3.09 | 3.22 | 3.08 | 39,903 |
| October 05, 2026 | 3.17 | 3.18 | 3.18 | 3.26 | 3.12 | 18,600 |
| October 02, 2026 | 3.25 | 3.17 | 3.17 | 3.25 | 3.06 | 42,898 |
| October 01, 2026 | 3.3 | 3.25 | 3.25 | 3.3 | 3.14 | 30,265 |
| September 30, 2026 | 3.19 | 3.25 | 3.25 | 3.32 | 3.19 | 37,511 |
| September 29, 2026 | 3.22 | 3.17 | 3.17 | 3.22 | 3.12 | 20,311 |
| September 28, 2026 | 3.2 | 3.12 | 3.12 | 3.22 | 3.12 | 47,998 |
| September 25, 2026 | 3.25 | 3.31 | 3.31 | 3.49 | 3.23 | 136,973 |
| September 24, 2026 | 3.42 | 3.2 | 3.2 | 3.43 | 3.2 | 90,470 |
| September 23, 2026 | 3.51 | 3.41 | 3.41 | 3.54 | 3.39 | 41,627 |
| September 22, 2026 | 3.46 | 3.46 | 3.46 | 3.58 | 3.41 | 61,822 |
| September 21, 2026 | 3.45 | 3.44 | 3.44 | 3.5 | 3.42 | 48,414 |
| September 18, 2026 | 3.43 | 3.41 | 3.41 | 3.56 | 3.41 | 76,954 |
| September 17, 2026 | 3.59 | 3.45 | 3.45 | 3.6 | 3.4 | 66,088 |
| September 16, 2026 | 3.41 | 3.5 | 3.5 | 3.51 | 3.41 | 30,099 |
| September 15, 2026 | 3.3 | 3.44 | 3.44 | 3.6 | 3.3 | 51,320 |
| September 11, 2026 | 3.75 | 3.65 | 3.65 | 3.8 | 3.64 | 26,859 |
| September 10, 2026 | 3.89 | 3.67 | 3.67 | 3.96 | 3.66 | 49,172 |
| September 09, 2026 | 3.93 | 3.8 | 3.8 | 3.98 | 3.8 | 71,557 |
| September 08, 2026 | 3.99 | 3.96 | 3.96 | 4.06 | 3.93 | 52,418 |
| September 04, 2026 | 4.13 | 4.02 | 4.02 | 4.2 | 3.96 | 36,582 |
| September 03, 2026 | 4.15 | 4.02 | 4.02 | 4.15 | 3.93 | 25,504 |
| September 02, 2026 | 3.84 | 4.11 | 4.11 | 4.24 | 3.84 | 40,266 |
| September 01, 2026 | 3.96 | 3.81 | 3.81 | 4.08 | 3.81 | 44,912 |
| August 31, 2026 | 4.02 | 3.99 | 3.99 | 4.03 | 3.92 | 40,826 |
| August 28, 2026 | 4.13 | 4.04 | 4.04 | 4.13 | 4.03 | 17,676 |
| August 27, 2026 | 4.05 | 4.14 | 4.14 | 4.22 | 4.05 | 34,806 |
| August 26, 2026 | 4.12 | 4.11 | 4.11 | 4.26 | 4 | 27,721 |
| August 25, 2026 | 4.15 | 4.15 | 4.15 | 4.25 | 4.15 | 45,683 |
| August 24, 2026 | 4.18 | 4.11 | 4.11 | 4.22 | 4.1 | 19,126 |
| August 21, 2026 | 4.26 | 4.22 | 4.22 | 4.36 | 4.16 | 34,617 |
| August 20, 2026 | 4.21 | 4.27 | 4.27 | 4.32 | 4.15 | 26,508 |
| August 19, 2026 | 4.16 | 4.16 | 4.16 | 4.37 | 4.11 | 23,442 |
| August 18, 2026 | 4.16 | 4.17 | 4.17 | 4.25 | 4.16 | 13,005 |