MicroAlgo Inc. (MLGO) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
MLGO Stock Price Trajectory (2021–2026)
As of February 28, 2026, MicroAlgo Inc. (MLGO) trades at $3.57, representing a -97.1% return over the past year. The stock has delivered a -85.6% return over five years, 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 72% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SNPS (-9.5% 1Y), APPN (-17.9% 1Y), and PATH (-12.8% 1Y), MLGO has underperformed the peer group average. Compare MLGO vs SNPS →
Historical Price Data
Showing 30 of 1,227 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 3.70 | 3.77 | 3.54 | 3.57 | 3 | -7.03% |
| 2026-02-26 | 3.60 | 3.87 | 3.60 | 3.84 | 3 | +5.21% |
| 2026-02-25 | 3.54 | 3.78 | 3.50 | 3.65 | 3 | +4.58% |
| 2026-02-24 | 3.44 | 3.56 | 3.35 | 3.49 | 3 | +0.29% |
| 2026-02-23 | 3.61 | 3.68 | 3.47 | 3.48 | 3 | -6.20% |
| 2026-02-20 | 3.66 | 3.85 | 3.65 | 3.71 | 3 | -0.27% |
| 2026-02-19 | 3.57 | 3.74 | 3.50 | 3.72 | 94K | +4.20% |
| 2026-02-18 | 3.68 | 3.75 | 3.56 | 3.57 | 177K | -6.53% |
| 2026-02-17 | 3.95 | 3.95 | 3.76 | 3.82 | 23K | -3.80% |
| 2026-02-13 | 3.90 | 4.14 | 3.89 | 3.97 | 93K | +2.45% |
| 2026-02-12 | 4.13 | 4.13 | 3.80 | 3.88 | 151K | -6.17% |
| 2026-02-11 | 4.50 | 4.50 | 4.07 | 4.13 | 155K | -10.41% |
| 2026-02-10 | 4.10 | 4.83 | 4.10 | 4.61 | 263K | +12.17% |
| 2026-02-09 | 4.02 | 4.29 | 4.02 | 4.11 | 99K | +0.49% |
| 2026-02-06 | 3.81 | 4.16 | 3.80 | 4.09 | 147K | +9.95% |
| 2026-02-05 | 4.26 | 4.26 | 3.70 | 3.72 | 177K | -13.08% |
| 2026-02-04 | 4.21 | 4.39 | 4.10 | 4.28 | 102K | +1.66% |
| 2026-02-03 | 4.45 | 4.65 | 4.18 | 4.21 | 180K | -4.75% |
| 2026-02-02 | 4.50 | 4.64 | 4.32 | 4.42 | 150K | -3.70% |
| 2026-01-30 | 4.85 | 4.95 | 4.57 | 4.59 | 160K | -7.09% |
| 2026-01-29 | 5.21 | 5.33 | 4.82 | 4.94 | 166K | -5.00% |
| 2026-01-28 | 5.40 | 5.46 | 5.12 | 5.20 | 112K | -2.62% |
| 2026-01-27 | 5.33 | 5.42 | 5.20 | 5.34 | 90K | +1.91% |
| 2026-01-26 | 5.44 | 5.54 | 5.18 | 5.24 | 154K | -5.42% |
| 2026-01-24 | 5.82 | 5.82 | 5.43 | 5.54 | 103K | 0.00% |
| 2026-01-23 | 5.70 | 5.82 | 5.43 | 5.54 | 109K | -3.32% |
| 2026-01-22 | 5.25 | 6.11 | 5.25 | 5.73 | 293K | +9.56% |
| 2026-01-21 | 5.38 | 5.48 | 5.12 | 5.23 | 136K | -0.38% |
| 2026-01-20 | 5.60 | 5.61 | 5.16 | 5.25 | 196K | -8.85% |
| 2026-01-16 | 5.95 | 6.31 | 5.72 | 5.76 | 205K | -4.95% |
See MLGO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MLGO Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare MLGO vs NVDA
See how MLGO stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has MLGO stock performed recently?
MLGO declined -97.1% over the past year, below its 5-year annualized CAGR of -85.6%. 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 $972.00. Current 1-year return of -97.1% 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.