Nasdaq · MLGO · stock
MicroAlgo Inc. (MLGO) stock price history
Every Nasdaq trading session of MicroAlgo Inc. from Apr 13, 2021 to Nov 11, 2026: 1,404 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MLGO adjusted close, 2021 to 2026
- $71,520
- All time high, 2022
- $8.73
- 52 week high, $2.17 low
- 1,404
- Daily sessions since 2021
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
MLGO key facts
- MicroAlgo Inc. (MLGO) closed at $2.28 on Nov 11, 2026 on Nasdaq.
- MLGO's all time high close is $71,520, set on Dec 8, 2022; its all time low close is $2.18 on Nov 10, 2026.
- MLGO's 52 week range is $2.17 to $8.73.
- MLGO returned -72.9% over the year to Nov 11, 2026 and -100.0% over five years.
- Since Apr 13, 2021 MLGO returned -100%, -83.8% a year compounded.
- MLGO's deepest drawdown was -100.0% from Dec 8, 2022 to Nov 10, 2026.
- DataCedar holds 1,404 daily sessions of MLGO history from Apr 13, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MLGO price chart, 2021 to 2026
MLGO returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.7% |
| 3 months | -45.1% |
| 6 months | -44.7% |
| Year to date | -54.3% |
| 1 year | -72.9% |
| 3 years | -100.0% |
| 5 years | -100.0% |
| 10 years | n/a |
| Since Apr 13, 2021 | -100.0% |
| Compound annual growth, 5.6 years | -83.8% |
MLGO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $71,520 on Dec 8, 2022
- All time low close
- $2.18 on Nov 10, 2026
- 52 week high
- $8.73 on Nov 11, 2025
- 52 week low
- $2.17 on Nov 6, 2026
- Deepest drawdown
- -100.0% from Dec 8, 2022 to Nov 10, 2026, not yet recovered
- Best single session
- +669.9% on Jun 4, 2024
- Worst single session
- -78.6% on Dec 7, 2023
- Volatility, 1 year annualised
- 86.6%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2023, -27%
- Worst calendar year
- 2024, -98%
MLGO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 13, 2021; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.54 | $6.87 | $2.17 | $2.28 | -48.4% | 43.1M | 217 |
| 2025 | $140.10 | $972.00 | $4.30 | $4.42 | -96.1% | 167.7M | 250 |
| 2024 | $5,220 | $15,288 | $49.68 | $112.80 | -97.9% | 8.1M | 252 |
| 2023 | $7,500 | $93,600 | $4,410 | $5,472 | -27.0% | 80.6K | 250 |
| 2022 | $60,408 | $429,000 | $6,720 | $7,500 | -87.6% | 10.7K | 251 |
| 2021 | $58,260 | $63,900 | $58,020 | $60,480 | n/a | 678 | 184 |
MLGO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $2.28 | -11.3% |
| October 2026 | $2.57 | -20.9% |
| September 2026 | $3.25 | -18.5% |
| August 2026 | $3.99 | -2.0% |
| July 2026 | $4.07 | +2.3% |
| June 2026 | $3.98 | -33.9% |
| May 2026 | $6.02 | +46.5% |
| April 2026 | $4.11 | +18.1% |
| March 2026 | $3.48 | -2.5% |
| February 2026 | $3.57 | -22.2% |
| January 2026 | $4.59 | +3.8% |
| December 2025 | $4.42 | -35.2% |
About the MLGO data
Daily bars. 1,404 sessions from Apr 13, 2021 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 13, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AMLGO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MLGO share price history
