MicroAlgo Inc. (MLGO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MLGO Historical Return
If you invested $1000 in MicroAlgo Inc. (MLGO) since IPO date, it would be worth $0.07 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.07, while $1000 invested 1 year ago would be worth $465.27. This corresponds to total returns of -99.99%, -99.99%, -53.47%, respectively, with annualized returns of -83.11%, -85.22%, -53.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MLGO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 4.3 | 4.23 | 4.23 | 4.37 | 4.17 | 15,630 |
| August 14, 2026 | 4.22 | 4.31 | 4.31 | 4.36 | 4.2 | 39,254 |
| August 13, 2026 | 4.03 | 4.25 | 4.25 | 4.29 | 4.03 | 0 |
| August 12, 2026 | 4.1 | 4.08 | 4.08 | 4.14 | 4 | 10,165 |
| August 11, 2026 | 4.1 | 4.15 | 4.15 | 4.16 | 4.1 | 26,664 |
| August 10, 2026 | 4.06 | 4.08 | 4.08 | 4.17 | 3.95 | 55,096 |
| August 07, 2026 | 4.05 | 4.17 | 4.17 | 4.18 | 4.03 | 46,316 |
| August 06, 2026 | 4.02 | 4.02 | 4.02 | 4.1 | 4 | 14,725 |
| August 05, 2026 | 4.06 | 4.03 | 4.03 | 4.14 | 4.01 | 13,279 |
| August 04, 2026 | 4 | 4.08 | 4.08 | 4.12 | 4 | 32,498 |
| August 03, 2026 | 4.03 | 4.06 | 4.06 | 4.15 | 4 | 53,150 |
| July 31, 2026 | 4.06 | 4.07 | 4.07 | 4.14 | 4 | 31,926 |
| July 30, 2026 | 3.96 | 4.05 | 4.05 | 4.15 | 3.96 | 26,241 |
| July 29, 2026 | 4.09 | 3.95 | 3.95 | 4.2 | 3.95 | 28,516 |
| July 28, 2026 | 4.09 | 4.13 | 4.13 | 4.25 | 4.06 | 26,655 |
| July 27, 2026 | 4.1 | 4.2 | 4.2 | 4.34 | 4.09 | 81,115 |
| July 24, 2026 | 4.1 | 4.17 | 4.17 | 4.35 | 4.1 | 22,206 |
| July 23, 2026 | 4.19 | 4.14 | 4.14 | 4.35 | 4.1 | 15,483 |
| July 22, 2026 | 4.07 | 4.24 | 4.24 | 4.41 | 4.07 | 31,407 |
| July 21, 2026 | 4.17 | 4.15 | 4.15 | 4.2 | 4.11 | 17,780 |
| July 20, 2026 | 4.06 | 4.04 | 4.04 | 4.24 | 4 | 42,544 |
| July 17, 2026 | 4 | 3.99 | 3.99 | 4.19 | 3.97 | 32,043 |
| July 16, 2026 | 3.96 | 4.1 | 4.1 | 4.2 | 3.75 | 25,763 |
| July 15, 2026 | 4.01 | 4.04 | 4.04 | 4.07 | 4.01 | 21,546 |
| July 14, 2026 | 3.84 | 3.99 | 3.99 | 4.08 | 3.71 | 45,427 |
| July 13, 2026 | 4.18 | 3.85 | 3.85 | 4.21 | 3.82 | 43,167 |
| July 10, 2026 | 4.17 | 4.06 | 4.06 | 4.28 | 4.01 | 36,225 |
| July 09, 2026 | 4.08 | 4.15 | 4.15 | 4.22 | 4.01 | 21,183 |
| July 08, 2026 | 4.05 | 4.04 | 4.04 | 4.08 | 3.91 | 69,464 |
| July 07, 2026 | 4.33 | 4.02 | 4.02 | 4.4 | 4.02 | 45,396 |
| July 06, 2026 | 4.14 | 4.33 | 4.33 | 4.39 | 4.09 | 32,774 |
| July 02, 2026 | 4.21 | 4.08 | 4.08 | 4.21 | 4.08 | 29,300 |
| July 01, 2026 | 3.98 | 4.21 | 4.21 | 4.34 | 3.98 | 61,713 |
| June 30, 2026 | 4.21 | 3.98 | 3.98 | 4.21 | 3.98 | 83,546 |
| June 29, 2026 | 4.21 | 4.2 | 4.2 | 4.34 | 4.2 | 16,587 |
| June 26, 2026 | 3.99 | 4.24 | 4.24 | 4.35 | 3.99 | 26,885 |
| June 25, 2026 | 4.31 | 4.04 | 4.04 | 4.34 | 4.01 | 58,773 |
| June 24, 2026 | 4.5 | 4.21 | 4.21 | 4.56 | 4.21 | 69,648 |
| June 23, 2026 | 4.64 | 4.56 | 4.56 | 4.89 | 4.5 | 35,358 |
| June 22, 2026 | 4.85 | 4.67 | 4.67 | 5.02 | 4.67 | 59,680 |
| June 18, 2026 | 4.85 | 4.84 | 4.84 | 4.89 | 4.69 | 62,287 |
| June 17, 2026 | 5.08 | 4.83 | 4.83 | 5.2 | 4.82 | 59,787 |
| June 16, 2026 | 5 | 5.07 | 5.07 | 5.23 | 4.97 | 59,617 |
| June 15, 2026 | 4.96 | 4.98 | 4.98 | 5.47 | 4.91 | 122,415 |
| June 12, 2026 | 5.27 | 4.89 | 4.89 | 5.35 | 4.81 | 112,450 |
| June 11, 2026 | 5.14 | 5.21 | 5.21 | 5.31 | 4.86 | 113,439 |
| June 10, 2026 | 4.69 | 4.91 | 4.91 | 5.36 | 4.69 | 154,905 |
| June 09, 2026 | 5.04 | 4.76 | 4.76 | 5.43 | 4.66 | 118,623 |
| June 08, 2026 | 4.85 | 5 | 5 | 5.37 | 4.7 | 175,692 |
| June 05, 2026 | 5.02 | 4.69 | 4.69 | 5.11 | 4.61 | 0 |
| June 04, 2026 | 5.11 | 5.17 | 5.17 | 5.3 | 4.9 | 142,992 |
| June 03, 2026 | 5.99 | 5.11 | 5.11 | 5.99 | 5.11 | 294,724 |
| June 02, 2026 | 6.1 | 6.01 | 6.01 | 6.26 | 5.89 | 168,067 |
| June 01, 2026 | 6 | 6.1 | 6.1 | 6.5 | 5.85 | 298,528 |
| May 29, 2026 | 5.91 | 6.02 | 6.02 | 6.17 | 5.53 | 234,915 |
| May 28, 2026 | 5.63 | 5.91 | 5.91 | 6.19 | 5.48 | 493,815 |
AD
