Stock listing
BOATS:MLGO MicroAlgo, Inc. Stock
US listing (BOATS) of MicroAlgo, Inc. · home listing NASDAQ:MLGO
Follow MicroAlgo, Inc. into a list and get an email when it puts out news.
Home listing price · NASDAQ:MLGO
$2.57 USD -0.07 (-2.7%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:MLGO
- Day range
- $2.51 – $2.66 USDOct 30, 2026
- Volume
- 24,354 sharesOct 30, 2026
- Market cap
- $28.12M USDAt the close on Oct 30, 2026 · price × 10.94M shares outstanding
- 52-week range
- $2.46 – $9.92 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $137,579 USDMedian day 34,700 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:MLGO · Home | $2.57 USD | -0.07 (-2.7%) | 24,354 | $2.63 | $2.656 | $2.51 | $2.64 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:MLGO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.57 | -0.07 | -2.7% | $2.63 | $2.656 | $2.51 | 24,354 | |
| $2.64 | -0.091 | -3.3% | $2.78 | $2.78 | $2.64 | 26,106 | |
| $2.731 | +0.111 | +4.2% | $2.64 | $2.78 | $2.64 | 33,233 | |
| $2.62 | +0.12 | +4.8% | $2.55 | $2.62 | $2.51 | 26,346 | |
| $2.50 | -0.03 | -1.2% | $2.51 | $2.52 | $2.46 | 19,873 | |
| $2.53 | -0.02 | -0.8% | $2.54 | $2.62 | $2.52 | 27,800 | |
| $2.55 | -0.06 | -2.3% | $2.54 | $2.61 | $2.521 | 23,900 | |
| $2.61 | +0.01 | +0.4% | $2.58 | $2.691 | $2.58 | 17,400 | |
| $2.60 | +0.045 | +1.8% | $2.53 | $2.679 | $2.50 | 28,600 | |
| $2.555 | -0.025 | -1.0% | $2.51 | $2.70 | $2.51 | 39,500 | |
| $2.58 | -0.20 | -7.2% | $2.79 | $2.80 | $2.52 | 55,000 | |
| $2.78 | +0.04 | +1.5% | $2.74 | $2.80 | $2.69 | 26,500 | |
| $2.74 | -0.15 | -5.2% | $2.88 | $2.88 | $2.70 | 74,800 | |
| $2.89 | +0.01 | +0.3% | $2.89 | $2.94 | $2.85 | 30,000 | |
| $2.88 | -0.11 | -3.7% | $3.05 | $3.05 | $2.88 | 37,300 | |
| $2.99 | -0.05 | -1.6% | $3.01 | $3.078 | $2.96 | 28,700 | |
| $3.04 | -0.01 | -0.3% | $3.03 | $3.093 | $3.00 | 49,400 | |
| $3.05 | -0.04 | -1.3% | $3.11 | $3.14 | $3.03 | 35,600 | |
| $3.09 | -0.09 | -2.8% | $3.215 | $3.215 | $3.075 | 39,900 | |
| $3.18 | +0.01 | +0.3% | $3.165 | $3.26 | $3.118 | 18,600 | |
| $3.17 | -0.08 | -2.5% | $3.25 | $3.25 | $3.062 | 42,900 | |
| $3.25 | 0.00 | 0.0% | $3.30 | $3.30 | $3.14 | 30,300 | |
| $3.25 | +0.08 | +2.5% | $3.19 | $3.32 | $3.19 | 37,500 | |
| $3.17 | +0.05 | +1.6% | $3.22 | $3.22 | $3.12 | 20,400 | |
| $3.12 | -0.19 | -5.7% | $3.23 | $3.45 | $3.12 | 48,100 | |
| $3.31 | +0.11 | +3.4% | $3.25 | $3.49 | $3.23 | 137,000 | |
| $3.20 | -0.21 | -6.2% | $3.42 | $3.43 | $3.20 | 90,500 | |
| $3.41 | -0.05 | -1.4% | $3.51 | $3.54 | $3.39 | 41,700 | |
| $3.46 | +0.02 | +0.6% | $3.46 | $3.579 | $3.41 | 61,800 | |
| $3.44 | +0.03 | +0.9% | $3.495 | $3.60 | $3.40 | 48,400 | |
| $3.41 | -0.04 | -1.2% | $3.43 | $3.56 | $3.41 | 77,000 | |
| $3.45 | -0.05 | -1.4% | $3.59 | $3.60 | $3.40 | 66,100 | |
| $3.50 | +0.06 | +1.7% | $3.41 | $3.51 | $3.41 | 30,100 | |
| $3.44 | +0.066 | +2.0% | $3.30 | $3.60 | $3.30 | 51,800 | |
| $3.374 | -0.276 | -7.6% | $3.64 | $3.64 | $3.33 | 84,800 | |
| $3.65 | -0.02 | -0.5% | $3.67 | $3.80 | $3.65 | 29,900 | |
| $3.67 | -0.13 | -3.4% | $3.83 | $3.96 | $3.66 | 49,200 | |
| $3.80 | -0.16 | -4.0% | $3.93 | $3.98 | $3.80 | 71,600 | |
| $3.96 | -0.06 | -1.5% | $3.99 | $4.06 | $3.93 | 52,400 | |
| $4.02 | 0.00 | 0.0% | $4.13 | $4.20 | $3.96 | 36,600 | |
| $4.02 | -0.09 | -2.2% | $4.15 | $4.24 | $3.93 | 25,500 | |
| $4.11 | +0.30 | +7.9% | $3.84 | $4.24 | $3.84 | 40,300 | |
| $3.81 | -0.18 | -4.5% | $3.96 | $4.08 | $3.81 | 44,900 | |
| $3.99 | -0.05 | -1.2% | $4.02 | $4.027 | $3.92 | 40,800 | |
| $4.04 | -0.10 | -2.4% | $4.13 | $4.13 | $4.03 | 17,700 | |
| $4.14 | +0.03 | +0.7% | $4.05 | $4.224 | $4.05 | 34,800 | |
| $4.11 | -0.04 | -1.0% | $4.12 | $4.259 | $4.00 | 27,800 | |
| $4.15 | +0.04 | +1.0% | $4.15 | $4.25 | $4.08 | 45,700 | |
| $4.11 | -0.11 | -2.6% | $4.18 | $4.22 | $4.10 | 19,200 | |
| $4.22 | -0.05 | -1.2% | $4.26 | $4.36 | $4.16 | 34,600 | |
| $4.27 | +0.11 | +2.6% | $4.21 | $4.32 | $4.15 | 27,200 | |
| $4.16 | -0.01 | -0.2% | $4.16 | $4.373 | $4.114 | 23,500 | |
| $4.17 | -0.06 | -1.4% | $4.16 | $4.25 | $4.16 | 13,200 | |
| $4.23 | -0.08 | -1.9% | $4.30 | $4.37 | $4.167 | 15,700 | |
| $4.31 | +0.06 | +1.4% | $4.22 | $4.36 | $4.20 | 39,300 | |
| $4.25 | +0.17 | +4.2% | $4.03 | $4.29 | $4.03 | 72,600 | |
| $4.08 | -0.07 | -1.7% | $4.095 | $4.135 | $4.00 | 10,400 | |
| $4.15 | +0.07 | +1.7% | $4.01 | $4.18 | $4.01 | 26,741 | |
| $4.08 | -0.09 | -2.2% | $4.06 | $4.17 | $3.95 | 55,120 | |
| $4.17 | +0.15 | +3.7% | $4.01 | $4.18 | $4.01 | 46,800 | |
| $4.02 | -0.01 | -0.2% | $4.02 | $4.10 | $4.00 | 14,700 | |
| $4.03 | -0.045 | -1.1% | $4.06 | $4.135 | $4.01 | 13,300 | |
| $4.075 | +0.015 | +0.4% | $4.00 | $4.12 | $4.00 | 32,500 | |
| $4.06 | -0.01 | -0.2% | $4.03 | $4.15 | $4.00 | 53,200 | |
| $4.07 | +0.02 | +0.5% | $4.06 | $4.14 | $4.00 | 32,300 | |
| $4.05 | +0.105 | +2.7% | $3.96 | $4.15 | $3.96 | 26,300 |
- Ticker
- BOATS:MLGO
- Asset type
- Stock
- Exchange
- BOATS
- Currency
- USD
What changed lately
Latest news
MicroAlgo Inc.'s Quantum Image Encryption Technology Based on Quantum Image XOR Operation Delivers Reliable Protection for Highly Sensitive Image Data
Jun 23, 2026
Closed $4.56 (-2.4%) on Jun 23, 2026
MicroAlgo Inc. Develops a Reconfigurable Simulation Technology of High-Precision, High-Throughput Scalable Quantum Algorithms
Jun 4, 2026
Closed $5.17 (+1.2%) on Jun 4, 2026
MicroAlgo Inc. Develops Quantum Encryption Technology Based on Lattice Cryptography, Integrating into LSQb Algorithm's Process of Information Hiding and Transmission to Achieve Anti-Quantum Attack Strategies Enhancement
May 28, 2026
Closed $5.91 (+5.0%) on May 28, 2026
MicroAlgo Inc. Develops Quantum Image Edge Extraction Algorithm for Noisy Images
May 20, 2026
Closed $5.36 (+39.9%) on May 20, 2026
MicroAlgo Inc. Develops Multi-Objective Evolutionary Algorithm to Advance Quantum Circuit Innovation
May 14, 2026
Closed $4.55 (+13.2%) on May 14, 2026
MicroAlgo Inc. Develops Quantum Architecture Search (QAS) Technology to Enhance VQA Robustness and Trainability, Optimizing the Potential of Quantum Computing Devices
May 8, 2026
Closed $4.15 (+1.0%) on May 8, 2026
MicroAlgo Inc.'s Quantum Blockchain Architecture Using Cyclic QSC and QKD to Enhance Transaction Security and Transparency
May 5, 2026
Closed $4.04 (+1.5%) on May 5, 2026
MicroAlgo Inc. Develops Optimal Precise Quantum Query Algorithm Based on Sum-of-Squares Representation Form of Boolean Functions
Apr 30, 2026
Closed $4.11 (+5.7%) on Apr 30, 2026
MicroAlgo Inc. Develops Quantum Algorithm Technology for Feedforward Neural Networks to Drive Neural Network Revolution
Apr 24, 2026
Closed $4.02 (+4.4%) on Apr 24, 2026
MicroAlgo Announces Substantial Increase of 143.5% in Net Profit for 2025
Apr 1, 2026
Closed $4.00 (+14.9%) on Apr 1, 2026
MicroAlgo, Inc. on 6ix
- News releases
- 10 in the last 12 months · 37 in all · newest Jun 23, 2026 · oldest 2023
Where MicroAlgo, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:MLGO · Home listing | NASDAQ | United States | USD |
| BOATS:MLGO · This page | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about MicroAlgo, Inc.