MicroAlgo Inc. (MLGO) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +29.8%
- 3M
- +31.9%
- YTD
- -5.5%
- 1Y
- -77.6%
- 3Y
- -92.8%
- 5Y
- -84.8%
Loading 10-year price history...
MLGO Historical Performance
MLGO Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +3.7%
- 2022 annual price return
- -87.6%
- 2023 annual price return
- -29.3%
- 2024 annual price return
- -97.7%
- 2025 annual price return
- -95.9%
- 2026 annual price return
- -30.3%
MLGO Stock Price Trajectory (2021–2026)
As of June 21, 2026, MicroAlgo Inc. (MLGO) trades at $4.84, representing a -77.6% return over the past year. The stock has delivered a -100.0% total return over five years (-84.8% 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 20% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PERI (-10.8% 1Y), MGNI (-4.9% 1Y), and DV (-27.2% 1Y), MLGO has underperformed the peer group average. Compare MLGO vs PERI →
MLGO Historical Price Data · from 2021
Rows 1–50 of 1,304| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 4.85 | 4.89 | 4.69 | 4.84 | 61K | +0.21% |
| 2026-06-17 | 5.12 | 5.12 | 4.80 | 4.83 | 59K | -6.21% |
| 2026-06-16 | 5.00 | 5.22 | 4.97 | 5.15 | 57K | +3.41% |
| 2026-06-15 | 4.96 | 5.47 | 4.91 | 4.98 | 122K | +1.84% |
| 2026-06-12 | 5.01 | 5.34 | 4.81 | 4.89 | 111K | -6.14% |
| 2026-06-11 | 5.14 | 5.31 | 4.86 | 5.21 | 112K | +6.11% |
| 2026-06-10 | 5.11 | 5.36 | 4.88 | 4.91 | 154K | +3.15% |
| 2026-06-09 | 5.04 | 5.42 | 4.66 | 4.76 | 114K | -4.80% |
| 2026-06-08 | 4.85 | 5.37 | 4.70 | 5.00 | 175K | +6.61% |
| 2026-06-05 | 4.80 | 4.92 | 4.63 | 4.69 | 126K | -9.28% |
| 2026-06-04 | 5.11 | 5.30 | 4.90 | 5.17 | 143K | +1.17% |
| 2026-06-03 | 5.99 | 5.99 | 5.11 | 5.11 | 295K | -14.98% |
| 2026-06-02 | 6.10 | 6.22 | 5.89 | 6.01 | 165K | -1.48% |
| 2026-06-01 | 6.01 | 6.50 | 5.85 | 6.10 | 298K | +1.33% |
| 2026-05-29 | 5.91 | 6.17 | 5.53 | 6.02 | 233K | +1.86% |
| 2026-05-28 | 5.63 | 6.19 | 5.48 | 5.91 | 489K | +4.97% |
| 2026-05-27 | 5.51 | 5.93 | 5.46 | 5.63 | 190K | 0.00% |
| 2026-05-26 | 5.37 | 5.67 | 5.34 | 5.63 | 235K | +5.63% |
| 2026-05-22 | 5.84 | 6.30 | 5.26 | 5.33 | 505K | -10.42% |
| 2026-05-21 | 5.28 | 6.13 | 5.20 | 5.95 | 1.02M | +11.01% |
| 2026-05-20 | 3.79 | 6.87 | 3.79 | 5.36 | 9.67M | +39.95% |
| 2026-05-19 | 3.57 | 4.00 | 3.53 | 3.83 | 255K | +2.68% |
| 2026-05-18 | 3.94 | 3.98 | 3.56 | 3.73 | 479K | -14.06% |
| 2026-05-15 | 4.00 | 4.67 | 3.77 | 4.34 | 9.61M | -4.62% |
| 2026-05-14 | 4.00 | 4.68 | 3.94 | 4.55 | 437K | +13.18% |
| 2026-05-13 | 4.13 | 4.13 | 3.98 | 4.02 | 70K | -3.37% |
| 2026-05-12 | 4.10 | 4.29 | 4.07 | 4.16 | 111K | +0.97% |
| 2026-05-11 | 4.19 | 4.35 | 4.11 | 4.12 | 76K | -0.72% |
| 2026-05-08 | 4.14 | 4.40 | 4.05 | 4.15 | 193K | +0.97% |
| 2026-05-07 | 4.28 | 4.28 | 4.06 | 4.11 | 61K | -2.38% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MLGO — Frequently Asked Questions
Quick answers to the most common questions about buying MLGO stock.
How has MLGO stock performed recently?
MLGO declined -77.6% over the past year, below its 5-year annualized CAGR of -84.8%. 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 $26.40. Current 1-year return of -77.6% 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.