MLGO - MicroAlgo Inc.
4
-0.140 -3.500%
Share volume: 181,576
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$4.14
-0.14
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $4.18 | $4.18 | $4.41 | $4.41 | $3.97 | $3.97 | $4.00 | $4.00 | 181,576 | $181,576.00 |
| 04-20-2026 | $4.04 | $4.04 | $4.23 | $4.23 | $4.00 | $4.00 | $4.14 | $4.14 | 78,848 | $78,848.00 |
| 04-17-2026 | $4.13 | $4.13 | $4.30 | $4.30 | $4.03 | $4.03 | $4.18 | $4.18 | 141,236 | $141,236.00 |
| 04-16-2026 | $3.82 | $3.82 | $4.11 | $4.11 | $3.66 | $3.66 | $4.02 | $4.02 | 144,770 | $144,770.00 |
| 04-15-2026 | $3.68 | $3.68 | $3.98 | $3.98 | $3.68 | $3.68 | $3.79 | $3.79 | 124,759 | $124,759.00 |
| 04-14-2026 | $3.51 | $3.51 | $3.76 | $3.76 | $3.51 | $3.51 | $3.63 | $3.63 | 155,623 | $155,623.00 |
| 04-13-2026 | $3.30 | $3.30 | $3.55 | $3.55 | $3.29 | $3.29 | $3.50 | $3.50 | 94,209 | $94,209.00 |
| 04-10-2026 | $3.44 | $3.44 | $3.65 | $3.65 | $3.32 | $3.32 | $3.33 | $3.33 | 110,515 | $110,515.00 |
| 04-09-2026 | $3.60 | $3.60 | $3.60 | $3.60 | $3.35 | $3.35 | $3.41 | $3.41 | 124,182 | $124,182.00 |
| 04-08-2026 | $3.63 | $3.63 | $3.85 | $3.85 | $3.55 | $3.55 | $3.60 | $3.60 | 97,912 | $97,912.00 |