MicroAlgo Inc. (MLGO) NASDAQ

6.01

-0.09(-1.48%)

Updated at June 02 04:00PM

Currency In USD

MLGO Historical Return

If you invested $1000 in MicroAlgo Inc. (MLGO) since IPO date, it would be worth $0.1 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.1, while $1000 invested 1 year ago would be worth $148.4. This corresponds to total returns of -99.99%, -99.99%, -85.16%, respectively, with annualized returns of -83.24%, -84.1%, -85.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MLGO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2026	5.52	5.63	5.63	5.93	5.45	192,508
May 26, 2026	5.37	5.51	5.51	5.7	5.34	242,770
May 22, 2026	5.84	5.26	5.26	6.32	5.26	511,448
May 21, 2026	5.28	5.95	5.95	6.13	5.2	1.03M
May 20, 2026	3.79	5.36	5.36	6.87	3.79	9.76M
May 19, 2026	3.56	3.83	3.83	4	3.53	258,605
May 18, 2026	3.94	3.73	3.73	3.98	3.56	495,394
May 15, 2026	4	4.34	4.34	4.68	3.93	9.64M
May 14, 2026	4.05	4.55	4.55	4.68	3.92	438,921
May 13, 2026	4.13	4.02	4.02	4.13	3.98	70,166
May 12, 2026	4.1	4.16	4.16	4.29	4.07	111,311
May 11, 2026	4.12	4.12	4.12	4.37	4.08	76,115
May 08, 2026	4.09	4.15	4.15	4.4	4.05	192,860
May 07, 2026	4.21	4.11	4.11	4.28	4.06	61,459
May 06, 2026	4.04	4.21	4.21	4.26	3.98	105,078
May 05, 2026	4.05	4.04	4.04	4.13	3.96	34,063
May 04, 2026	4.08	3.98	3.98	4.38	3.96	144,623
May 01, 2026	4.1	4.13	4.13	4.17	4	44,321
April 30, 2026	3.91	4.11	4.11	4.24	3.91	120,060
April 29, 2026	3.97	3.89	3.89	3.98	3.83	27,965
April 28, 2026	3.92	4	4	4.05	3.88	25,175
April 27, 2026	4.12	3.98	3.98	4.2	3.96	45,063
April 24, 2026	3.91	4.02	4.02	4.16	3.91	76,004
April 23, 2026	4.08	3.85	3.85	4.12	3.75	74,637
April 22, 2026	4.04	4.13	4.13	4.21	4.04	39,884
April 21, 2026	4.18	4	4	4.41	3.97	181,533
April 20, 2026	4.04	4.14	4.14	4.22	4	78,693
April 17, 2026	4.13	4.18	4.18	4.3	4.03	138,868
April 16, 2026	3.82	4.02	4.02	4.11	3.66	138,475
April 15, 2026	3.68	3.79	3.79	3.98	3.68	124,450
April 14, 2026	3.51	3.63	3.63	3.76	3.51	141,248
April 13, 2026	3.3	3.5	3.5	3.55	3.29	93,871
April 10, 2026	3.44	3.33	3.33	3.65	3.32	109,479
April 09, 2026	3.6	3.41	3.41	3.6	3.35	123,667
April 08, 2026	3.55	3.6	3.6	3.85	3.55	97,626
April 07, 2026	3.81	3.53	3.53	3.86	3.36	136,500
April 06, 2026	3.84	3.83	3.83	4.01	3.76	108,731
April 02, 2026	3.84	3.93	3.93	4.1	3.66	250,375
April 01, 2026	3.5	4	4	4.82	3.5	1.89M
March 31, 2026	3.22	3.48	3.48	3.55	3.22	154,511
March 30, 2026	3.15	3.13	3.13	3.27	3.02	131,393
March 27, 2026	3.19	3.16	3.19	3.34	3.12	62,500
March 26, 2026	3.35	3.34	3.34	3.45	3.29	39,010
March 25, 2026	3.5	3.44	3.44	3.61	3.25	92,987
March 24, 2026	3.47	3.49	3.49	3.56	3.4	25,940
March 23, 2026	3.39	3.53	3.53	3.53	3.35	62,055
March 20, 2026	3.57	3.35	3.35	3.58	3.31	90,012
March 19, 2026	3.59	3.61	3.61	3.72	3.45	88,166
March 18, 2026	3.88	3.67	3.67	3.88	3.65	138,490
March 17, 2026	3.85	3.89	3.89	4.01	3.77	93,919
March 16, 2026	3.83	3.89	3.89	4.1	3.83	111,620
March 13, 2026	3.9	3.88	3.88	4.06	3.76	61,112
March 12, 2026	4.13	3.97	3.97	4.53	3.94	191,836
March 11, 2026	4.01	4.22	4.22	4.35	3.95	152,682
March 10, 2026	3.66	3.99	3.99	4.33	3.66	203,172
March 09, 2026	3.53	3.69	3.69	3.79	3.5	88,206