MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MLGO — MicroAlgo, Inc. Ordinary Shares
NasdaqMicroAlgo, Inc. Ordinary Shares
$3.09
-0.09(-2.83%)
- O
- 3.22
- H
- 3.22
- L
- 3.08
- V
- 39.72K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$3.09
Period Return-98.81%
Period High$319.50
Period Low$3.02
Avg Daily Volume424.4K
Total Trading Days365
MLGO — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $3.22 | $3.22 | $3.08 | $3.09 | $-0.09 | -2.83% | 39,716 | $3.13 | $3.08 $3.22 |
| Oct 5, 2026 | $3.17 | $3.26 | $3.12 | $3.18 | +$0.01 | +0.32% | 18,602 | $3.18 | $3.12 $3.26 |
| Oct 2, 2026 | $3.25 | $3.25 | $3.06 | $3.17 | $-0.08 | -2.46% | 43,268 | $3.14 | $3.06 $3.25 |
| Oct 1, 2026 | $3.30 | $3.30 | $3.14 | $3.25 | +$0.00 | +0.00% | 30,270 | $3.22 | $3.14 $3.30 |
| Sep 30, 2026 | $3.19 | $3.32 | $3.19 | $3.25 | +$0.08 | +2.52% | 37,530 | $3.24 | $3.19 $3.32 |
| Sep 29, 2026 | $3.22 | $3.22 | $3.12 | $3.17 | +$0.05 | +1.60% | 20,427 | $3.16 | $3.12 $3.22 |
| Sep 28, 2026 | $3.23 | $3.45 | $3.12 | $3.12 | $-0.19 | -5.74% | 48,430 | $3.20 | $3.12 $3.45 |
| Sep 25, 2026 | $3.25 | $3.49 | $3.23 | $3.31 | +$0.11 | +3.44% | 137,051 | $3.36 | $3.23 $3.49 |
| Sep 24, 2026 | $3.42 | $3.43 | $3.20 | $3.20 | $-0.21 | -6.16% | 90,590 | $3.34 | $3.20 $3.43 |
| Sep 23, 2026 | $3.51 | $3.54 | $3.39 | $3.41 | $-0.05 | -1.45% | 41,681 | $3.46 | $3.39 $3.54 |
| Sep 22, 2026 | $3.46 | $3.58 | $3.41 | $3.46 | +$0.02 | +0.58% | 61,867 | $3.48 | $3.41 $3.58 |
| Sep 21, 2026 | $3.50 | $3.60 | $3.40 | $3.44 | +$0.03 | +0.88% | 48,456 | $3.43 | $3.40 $3.60 |
| Sep 18, 2026 | $3.43 | $3.56 | $3.41 | $3.41 | $-0.04 | -1.16% | 77,251 | $3.48 | $3.41 $3.56 |
| Sep 17, 2026 | $3.59 | $3.60 | $3.40 | $3.45 | $-0.05 | -1.43% | 66,335 | $3.47 | $3.40 $3.60 |
| Sep 16, 2026 | $3.41 | $3.51 | $3.41 | $3.50 | +$0.06 | +1.74% | 30,118 | $3.47 | $3.41 $3.51 |
| Sep 15, 2026 | $3.30 | $3.60 | $3.30 | $3.44 | +$0.07 | +1.96% | 51,320 | $3.46 | $3.30 $3.60 |
| Sep 14, 2026 | $3.64 | $3.64 | $3.33 | $3.37 | $-0.28 | -7.56% | 83,703 | $3.50 | $3.33 $3.64 |
| Sep 11, 2026 | $3.67 | $3.80 | $3.65 | $3.65 | $-0.02 | -0.54% | 29,983 | $3.72 | $3.65 $3.80 |
| Sep 10, 2026 | $3.83 | $3.96 | $3.66 | $3.67 | $-0.13 | -3.42% | 49,258 | $3.81 | $3.66 $3.96 |
| Sep 9, 2026 | $3.93 | $3.98 | $3.80 | $3.80 | $-0.16 | -4.04% | 71,761 | $3.90 | $3.80 $3.98 |
| Sep 8, 2026 | $3.99 | $4.06 | $3.93 | $3.96 | $-0.06 | -1.49% | 52,422 | $3.99 | $3.93 $4.06 |
| Sep 4, 2026 | $4.13 | $4.20 | $3.96 | $4.02 | +$0.00 | +0.00% | 36,611 | $4.10 | $3.96 $4.20 |
| Sep 3, 2026 | $4.15 | $4.24 | $3.93 | $4.02 | $-0.09 | -2.19% | 25,772 | $4.10 | $3.93 $4.24 |
| Sep 2, 2026 | $3.84 | $4.24 | $3.84 | $4.11 | +$0.30 | +7.87% | 40,233 | $4.09 | $3.84 $4.24 |
| Sep 1, 2026 | $3.96 | $4.08 | $3.81 | $3.81 | $-0.18 | -4.51% | 44,956 | $3.94 | $3.81 $4.08 |
| Aug 31, 2026 | $4.02 | $4.03 | $3.92 | $3.99 | $-0.05 | -1.24% | 41,503 | $3.99 | $3.92 $4.03 |
| Aug 28, 2026 | $4.13 | $4.13 | $4.03 | $4.04 | $-0.10 | -2.42% | 17,775 | $4.10 | $4.03 $4.13 |
| Aug 27, 2026 | $4.05 | $4.22 | $4.05 | $4.14 | +$0.03 | +0.73% | 34,863 | $4.14 | $4.05 $4.22 |
| Aug 26, 2026 | $4.12 | $4.26 | $4.00 | $4.11 | $-0.04 | -0.96% | 27,903 | $4.09 | $4.00 $4.26 |
| Aug 25, 2026 | $4.15 | $4.25 | $4.08 | $4.15 | +$0.04 | +0.97% | 45,803 | $4.16 | $4.08 $4.25 |