MLGO - MicroAlgo Inc.
3.72
-0.240 -6.452%
Share volume: 61,561
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$3.96
-0.24
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $3.86 | $3.86 | $3.87 | $3.87 | $3.60 | $3.60 | $3.72 | $3.72 | 61,561 | $61,561.00 |
| 03-05-2026 | $3.45 | $3.45 | $4.10 | $4.10 | $3.45 | $3.45 | $3.96 | $3.96 | 221,774 | $221,774.00 |
| 03-04-2026 | $3.54 | $3.54 | $3.71 | $3.71 | $3.47 | $3.47 | $3.50 | $3.50 | 89,286 | $89,286.00 |
| 03-03-2026 | $3.40 | $3.40 | $3.51 | $3.51 | $3.30 | $3.30 | $3.47 | $3.47 | 77,714 | $77,714.00 |
| 03-02-2026 | $3.43 | $3.43 | $3.53 | $3.53 | $3.39 | $3.39 | $3.51 | $3.51 | 68,564 | $68,564.00 |
| 02-27-2026 | $3.71 | $3.71 | $3.78 | $3.78 | $3.54 | $3.54 | $3.57 | $3.57 | 66,421 | $66,421.00 |
| 02-26-2026 | $3.63 | $3.63 | $3.87 | $3.87 | $3.60 | $3.60 | $3.84 | $3.84 | 88,833 | $88,833.00 |
| 02-25-2026 | $3.56 | $3.56 | $3.78 | $3.78 | $3.50 | $3.50 | $3.65 | $3.65 | 138,920 | $138,920.00 |
| 02-24-2026 | $3.44 | $3.44 | $3.56 | $3.56 | $3.35 | $3.35 | $3.49 | $3.49 | 137,426 | $137,426.00 |
| 02-23-2026 | $3.61 | $3.61 | $3.68 | $3.68 | $3.47 | $3.47 | $3.48 | $3.48 | 132,705 | $132,705.00 |