Loading live market data…

MicroAlgo Inc.

NASDAQ:MLGO

$3.99 USD

$0.14 (3.64%)

Volume
46.58K
Average Volume
462.68K
Market Capitalization
$43.66M
P/E Ratio
1.72
Dividend Yield
0.00%
Price Target
$
Year High
$20.67
Year Low
$3.02
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$22.53
Date Opening Price Closing Price %Chg Volume
2026-07-14 $3.84 $3.99 3.91% 46579
2026-07-13 $4.18 $3.85 -7.89% 43205
2026-07-10 $4.17 $4.06 -2.64% 36381
2026-07-09 $4.08 $4.15 1.72% 21234
2026-07-08 $4.05 $4.04 -0.25% 69500
2026-07-07 $4.33 $4.02 -7.16% 45412
2026-07-06 $4.14 $4.33 4.59% 33043
2026-07-02 $4.23 $4.08 -3.55% 29457
2026-07-01 $3.98 $4.21 5.78% 62600
2026-06-30 $4.21 $3.98 -5.46% 83600
2026-06-29 $4.21 $4.20 -0.24% 17524
2026-06-26 $3.99 $4.24 6.27% 27496
2026-06-25 $4.31 $4.04 -6.26% 58967
2026-06-24 $4.50 $4.21 -6.44% 70461
2026-06-23 $4.64 $4.56 -1.72% 35400
2026-06-22 $4.85 $4.67 -3.71% 59981
2026-06-18 $4.85 $4.84 -0.21% 63568
2026-06-17 $5.08 $4.83 -4.92% 59938
2026-06-16 $5.00 $5.07 1.40% 59631
2026-06-15 $4.96 $4.98 0.40% 123.27K
2026-06-12 $5.27 $4.89 -7.21% 113.58K
2026-06-11 $5.03 $5.21 3.58% 115.5K
2026-06-10 $4.69 $4.91 4.69% 155.38K
2026-06-09 $5.04 $4.76 -5.56% 119.01K
2026-06-08 $4.85 $5.00 3.09% 176.31K
2026-06-05 $5.02 $4.69 -6.57% 127.12K
2026-06-04 $5.11 $5.17 1.17% 143.39K
2026-06-03 $5.99 $5.11 -14.69% 304.7K
2026-06-02 $6.10 $6.01 -1.48% 170K
2026-06-01 $6.00 $6.10 1.67% 299.3K
2026-05-29 $5.91 $6.02 1.86% 238.91K
2026-05-28 $5.63 $5.91 4.97% 497.68K
2026-05-27 $5.52 $5.63 1.99% 193.18K
2026-05-26 $5.37 $5.51 2.61% 245.14K
2026-05-22 $5.84 $5.26 -9.93% 514.93K
2026-05-21 $5.28 $5.95 12.69% 1.04M
2026-05-20 $3.79 $5.36 41.42% 9.84M
2026-05-19 $3.56 $3.83 7.58% 269.02K
2026-05-18 $3.94 $3.73 -5.33% 513.3K
2026-05-15 $4.00 $4.34 8.50% 9.67M
2026-05-14 $4.05 $4.55 12.35% 445.8K
2026-05-13 $4.13 $4.02 -2.66% 70611
2026-05-12 $4.10 $4.16 1.46% 111.74K
2026-05-11 $4.12 $4.12 0.00% 76375
2026-05-08 $4.09 $4.15 1.47% 193.6K
2026-05-07 $4.21 $4.11 -2.38% 61561
2026-05-06 $4.04 $4.21 4.21% 107.82K
2026-05-05 $4.05 $4.04 -0.25% 36414
2026-05-04 $4.08 $3.98 -2.45% 144.73K
2026-05-01 $4.10 $4.13 0.73% 44369
2026-04-30 $3.91 $4.11 5.12% 120.8K
2026-04-29 $3.97 $3.89 -2.02% 28100
2026-04-28 $3.92 $4.00 2.04% 26336
2026-04-27 $4.12 $3.98 -3.40% 45835
2026-04-24 $3.91 $4.02 2.81% 76495
2026-04-23 $4.08 $3.85 -5.64% 75339
2026-04-22 $4.04 $4.13 2.23% 41800
2026-04-21 $4.18 $4.00 -4.31% 187.4K
2026-04-20 $4.04 $4.14 2.48% 78848
2026-04-17 $4.13 $4.18 1.21% 141.24K
2026-04-16 $3.82 $4.02 5.24% 144.8K
2026-04-15 $3.68 $3.79 2.99% 124.76K
2026-04-14 $3.51 $3.63 3.42% 155.62K
2026-04-13 $3.30 $3.50 6.06% 94209
2026-04-10 $3.44 $3.33 -3.20% 110.52K
2026-04-09 $3.60 $3.41 -5.28% 124.18K
2026-04-08 $3.63 $3.60 -0.83% 97912
2026-04-07 $3.81 $3.53 -7.35% 136.5K
2026-04-06 $3.84 $3.83 -0.26% 111.9K
2026-04-02 $3.84 $3.93 2.34% 255.63K
2026-04-01 $3.50 $4.00 14.29% 1.9M
2026-03-31 $3.22 $3.48 8.07% 155.77K
2026-03-30 $3.15 $3.13 -0.63% 133.47K
2026-03-27 $3.34 $3.19 -4.49% 65570
2026-03-26 $3.35 $3.34 -0.30% 39551
2026-03-25 $3.50 $3.44 -1.71% 93240
2026-03-24 $3.47 $3.49 0.58% 26478
2026-03-23 $3.39 $3.53 4.13% 61985
2026-03-20 $3.57 $3.35 -6.16% 90683
2026-03-19 $3.59 $3.61 0.56% 89846
2026-03-18 $3.88 $3.67 -5.41% 139.06K
2026-03-17 $3.85 $3.89 1.04% 95153
2026-03-16 $3.83 $3.89 1.57% 112.7K
2026-03-13 $3.90 $3.88 -0.51% 61800
2026-03-12 $4.13 $3.97 -3.87% 192.13K
2026-03-11 $4.01 $4.22 5.24% 157.42K
2026-03-10 $3.66 $3.99 9.02% 206.43K
2026-03-09 $3.53 $3.69 4.53% 110.5K
2026-03-06 $3.86 $3.72 -3.63% 64477
2026-03-05 $3.45 $3.96 14.78% 221.77K