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 $0.04 as of October 22, 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 $288.94. This corresponds to total returns of -100%, -100%, -71.11%, respectively, with annualized returns of -83.7%, -86.62%, -71.11%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
