MicroAlgo Inc. (MLGO) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
MLGO Historical Performance
Short-Term Returns
MLGO Stock Price Trajectory (2021–2026)
As of May 6, 2026, MicroAlgo Inc. (MLGO) trades at $4.21, representing a -96.0% return over the past year. The stock has delivered a -100.0% total return over five years (-85.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $429,000.00 on December 13, 2022. From this peak, MLGO has corrected -100.0%, currently trading 38% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PERI (+15.4% 1Y), MGNI (+8.6% 1Y), and DV (-17.5% 1Y), MLGO has underperformed the peer group average. Compare MLGO vs PERI →
MLGO Historical Price Data (2021–2026)
Showing 30 of 1,274 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.04 | 4.26 | 3.98 | 4.21 | 104K | +4.21% |
| 2026-05-05 | 4.03 | 4.10 | 3.98 | 4.04 | 34K | +1.51% |
| 2026-05-04 | 4.20 | 4.36 | 3.96 | 3.98 | 144K | -3.63% |
| 2026-05-01 | 4.10 | 4.17 | 4.00 | 4.13 | 44K | +0.49% |
| 2026-04-30 | 3.96 | 4.24 | 3.91 | 4.11 | 120K | +5.66% |
| 2026-04-29 | 3.92 | 3.98 | 3.84 | 3.89 | 28K | -2.75% |
| 2026-04-28 | 3.90 | 4.05 | 3.86 | 4.00 | 25K | +0.50% |
| 2026-04-27 | 4.12 | 4.20 | 3.96 | 3.98 | 45K | -1.00% |
| 2026-04-24 | 3.91 | 4.15 | 3.91 | 4.02 | 76K | +4.42% |
| 2026-04-23 | 3.91 | 4.00 | 3.76 | 3.85 | 75K | -6.78% |
| 2026-04-22 | 4.04 | 4.21 | 4.04 | 4.13 | 40K | +3.25% |
| 2026-04-21 | 4.18 | 4.37 | 3.97 | 4.00 | 181K | -3.38% |
| 2026-04-20 | 4.04 | 4.21 | 4.00 | 4.14 | 79K | -0.96% |
| 2026-04-17 | 4.16 | 4.30 | 4.11 | 4.18 | 138K | +3.98% |
| 2026-04-16 | 3.82 | 4.12 | 3.66 | 4.02 | 137K | +6.07% |
| 2026-04-15 | 3.72 | 3.98 | 3.68 | 3.79 | 124K | +4.41% |
| 2026-04-14 | 3.55 | 3.75 | 3.55 | 3.63 | 141K | +3.71% |
| 2026-04-13 | 3.31 | 3.55 | 3.31 | 3.50 | 93K | +5.11% |
| 2026-04-10 | 3.44 | 3.65 | 3.32 | 3.33 | 109K | -2.35% |
| 2026-04-09 | 3.60 | 3.60 | 3.35 | 3.41 | 122K | -5.28% |
| 2026-04-08 | 3.72 | 3.85 | 3.55 | 3.60 | 97K | +1.98% |
| 2026-04-07 | 3.81 | 3.85 | 3.36 | 3.53 | 134K | -7.83% |
| 2026-04-06 | 3.87 | 4.01 | 3.76 | 3.83 | 108K | -2.54% |
| 2026-04-02 | 3.84 | 4.09 | 3.67 | 3.93 | 250K | -1.75% |
| 2026-04-01 | 3.50 | 4.82 | 3.50 | 4.00 | 1.89M | +14.94% |
| 2026-03-31 | 3.22 | 3.55 | 3.22 | 3.48 | 155K | +11.18% |
| 2026-03-30 | 3.19 | 3.27 | 3.02 | 3.13 | 118K | -1.88% |
| 2026-03-27 | 3.19 | 3.34 | 3.12 | 3.19 | 63K | -4.49% |
| 2026-03-26 | 3.35 | 3.45 | 3.29 | 3.34 | 39K | -2.91% |
| 2026-03-25 | 3.50 | 3.58 | 3.25 | 3.44 | 93K | -1.43% |
See MLGO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MLGO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MLGO vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonMLGO — Frequently Asked Questions
Quick answers to the most common questions about buying MLGO stock.
How has MLGO stock performed recently?
MLGO declined -96.0% over the past year, below its 5-year annualized CAGR of -85.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MLGO's all-time high price?
MicroAlgo Inc. reached $429000.00 on 2022-12-13. The 52-week high is $117.00. Current 1-year return of -96.0% places the stock further from historical peaks.
Where can I download MLGO historical price data?
This page provides MLGO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.