MicroAlgo Inc.
MLGONASDAQTechnology● Active
$4.69
$-0.48(-9.28%)
Market Cap$51315724
P/E Ratio—
52W High$39
52W Low$3.02
MicroAlgo Inc.（MLGO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mlgo · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$97,020.00
Nov 4, 2022
-100.0% from here
5-Year Low5Y
$3.02
Mar 30, 2026
+55.3% from low
IPO Priceadj.
$58,320.00
Apr 13, 2021
-100.0% since IPO
1 Year Ago
$32.40
Jun 9, 2025
-85.5% in 1Y
5 Years Ago
$59,580.00
Jun 8, 2021
-100.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MLGO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.02 | $5.11 | $4.60 | $4.69 | $4.69 | 127K | -6.57% |
| Jun 4, 2026 | $5.11 | $5.30 | $4.90 | $5.17 | $5.17 | 143K | +1.17% |
| Jun 3, 2026 | $5.99 | $5.99 | $5.11 | $5.11 | $5.11 | 305K | -14.69% |
| Jun 2, 2026 | $6.10 | $6.26 | $5.89 | $6.01 | $6.01 | 170K | -1.48% |
| Jun 1, 2026 | $6.00 | $6.50 | $5.85 | $6.10 | $6.10 | 299K | +1.67% |
| May 29, 2026 | $5.91 | $6.17 | $5.53 | $6.02 | $6.02 | 239K | +1.86% |
| May 28, 2026 | $5.63 | $6.19 | $5.48 | $5.91 | $5.91 | 498K | +4.97% |
| May 27, 2026 | $5.52 | $5.93 | $5.45 | $5.63 | $5.63 | 193K | +1.99% |
| May 26, 2026 | $5.37 | $5.70 | $5.34 | $5.51 | $5.51 | 245K | +2.61% |
| May 22, 2026 | $5.84 | $6.32 | $5.26 | $5.26 | $5.26 | 515K | -9.93% |
| May 21, 2026 | $5.28 | $6.13 | $5.20 | $5.95 | $5.95 | 1.0M | +12.69% |
| May 20, 2026 | $3.79 | $6.87 | $3.79 | $5.36 | $5.36 | 9.8M | +41.42% |
| May 19, 2026 | $3.56 | $4.00 | $3.53 | $3.83 | $3.83 | 269K | +7.58% |
| May 18, 2026 | $3.94 | $3.98 | $3.56 | $3.73 | $3.73 | 513K | -5.33% |
| May 15, 2026 | $4.00 | $4.68 | $3.93 | $4.34 | $4.34 | 9.7M | +8.50% |
| May 14, 2026 | $4.05 | $4.68 | $3.92 | $4.55 | $4.55 | 446K | +12.35% |
| May 13, 2026 | $4.13 | $4.13 | $3.98 | $4.02 | $4.02 | 71K | -2.66% |
| May 12, 2026 | $4.10 | $4.29 | $4.07 | $4.16 | $4.16 | 112K | +1.46% |
| May 11, 2026 | $4.12 | $4.37 | $4.08 | $4.12 | $4.12 | 76K | +0.00% |
| May 8, 2026 | $4.09 | $4.40 | $4.05 | $4.15 | $4.15 | 194K | +1.47% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · MLGO
Jan 1 → Dec 31 · 6 years2026+3.3%$4.54 → $4.69
+3.3%
2025-96.8%$140.10 → $4.42
-96.8%
2024-97.8%$5220.00 → $112.80
-97.8%
2023-27.0%$7500.00 → $5472.00
-27.0%
2022-87.6%$60409.80 → $7500.00
-87.6%
2021+1.5%$59580.00 → $60480.00
+1.5%
Best Year2026 · +3.3%
Worst Year2024 · -97.8%
Positive Years2 / 6
Avg Annual Return-50.7%
6Y Total Return-100.0%
6Y CAGR~-79.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in MLGO?
If you invested $1,000 in MLGO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-84.8% / yr
Profit$-1,000
Based on Apr 13, 2021 · $58320.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MicroAlgo Inc.（MLGO）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MLGO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MLGO 历史股价FMP 日线复权 OHLCV