Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

MicroAlgo, Inc. - Ordinary Shares (NQ:MLGO)

3.945 +0.065 (+1.66%)
Streaming Delayed Price Updated: 10:03 AM EST, Feb 13, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 12, 2026 4.130 4.130 3.800 3.875 151,378 -0.25(-6.17%)
Feb 11, 2026 4.500 4.500 4.070 4.130 154,760 -0.48(-10.41%)
Feb 10, 2026 4.100 4.831 4.100 4.610 263,230 +0.50(+12.17%)
Feb 09, 2026 4.020 4.290 4.020 4.110 99,011 +0.02(+0.49%)
Feb 06, 2026 3.810 4.160 3.800 4.090 147,576 +0.37(+9.95%)
Feb 05, 2026 4.260 4.260 3.700 3.720 176,910 -0.56(-13.08%)
Feb 04, 2026 4.210 4.393 4.100 4.280 102,636 +0.07(+1.66%)
Feb 03, 2026 4.450 4.650 4.180 4.210 180,883 -0.21(-4.75%)
Feb 02, 2026 4.500 4.638 4.317 4.420 150,363 -0.17(-3.70%)
Jan 30, 2026 4.850 4.950 4.570 4.590 160,460 -0.35(-7.09%)
Jan 29, 2026 5.210 5.328 4.822 4.940 166,617 -0.26(-5.00%)
Jan 28, 2026 5.400 5.460 5.120 5.200 111,688 -0.14(-2.62%)
Jan 27, 2026 5.330 5.420 5.200 5.340 90,198 +0.10(+1.91%)
Jan 26, 2026 5.440 5.538 5.180 5.240 156,424 -0.30(-5.42%)
Jan 23, 2026 5.700 5.823 5.430 5.540 109,253 -0.19(-3.32%)
Jan 22, 2026 5.250 6.110 5.250 5.730 293,278 +0.50(+9.56%)
Jan 21, 2026 5.380 5.479 5.115 5.230 135,644 -0.02(-0.38%)
Jan 20, 2026 5.600 5.605 5.155 5.250 196,484 -0.51(-8.85%)
Jan 16, 2026 5.950 6.310 5.720 5.760 205,274 -0.30(-4.95%)
Jan 15, 2026 5.320 6.379 5.280 6.060 514,723 +0.75(+14.12%)
Jan 14, 2026 5.210 5.507 5.190 5.310 95,680 -0.01(-0.19%)
Jan 13, 2026 5.520 5.560 5.210 5.320 110,753 -0.19(-3.45%)
Jan 12, 2026 5.320 5.580 5.200 5.510 118,771 +0.15(+2.80%)
Jan 09, 2026 5.270 5.430 5.040 5.360 121,579 +0.08(+1.52%)
Jan 08, 2026 5.500 5.590 5.269 5.280 115,586 -0.19(-3.47%)
Jan 07, 2026 5.150 5.750 5.100 5.470 222,404 +0.28(+5.39%)
Jan 06, 2026 5.260 5.260 5.000 5.190 122,723 -0.07(-1.33%)
Jan 05, 2026 5.100 5.539 5.035 5.260 274,530 +0.14(+2.73%)
Jan 02, 2026 4.540 5.260 4.500 5.120 301,215 +0.70(+15.84%)
Dec 31, 2025 4.970 4.970 4.300 4.420 352,196 -0.57(-11.42%)
Dec 30, 2025 5.060 5.255 4.960 4.990 194,406 -0.05(-0.99%)
Dec 29, 2025 5.560 5.740 5.014 5.040 361,920 -0.65(-11.42%)
Dec 26, 2025 6.120 6.120 5.660 5.690 190,377 -0.45(-7.33%)
Dec 24, 2025 6.110 6.250 5.980 6.140 69,344 +0.05(+0.82%)
Dec 23, 2025 6.500 6.500 6.050 6.090 118,282 -0.46(-7.02%)
Dec 22, 2025 6.390 7.051 6.311 6.550 201,801 +0.16(+2.50%)
Dec 19, 2025 6.450 6.630 6.360 6.390 63,244 -0.12(-1.84%)
Dec 18, 2025 6.550 6.760 6.420 6.510 91,455 -0.04(-0.61%)
Dec 17, 2025 6.720 6.799 6.540 6.550 61,577 -0.16(-2.38%)
Dec 16, 2025 6.440 6.772 6.440 6.710 57,007 +0.15(+2.29%)
Dec 15, 2025 6.790 6.790 6.490 6.560 91,900 -0.27(-3.95%)
Dec 12, 2025 6.950 7.220 6.740 6.830 90,700 -0.10(-1.44%)
Dec 11, 2025 7.350 7.350 6.878 6.930 101,195 -0.44(-5.97%)
Dec 10, 2025 7.130 7.450 6.890 7.370 86,301 +0.29(+4.10%)
Dec 09, 2025 6.920 7.300 6.603 7.080 122,618 +0.10(+1.43%)
Dec 08, 2025 6.560 6.990 6.502 6.980 122,589 +0.47(+7.22%)
Dec 05, 2025 6.900 6.920 6.500 6.510 68,237 -0.39(-5.65%)
Dec 04, 2025 6.410 6.949 6.410 6.900 136,008 +0.48(+7.48%)
Dec 03, 2025 6.460 6.489 6.200 6.420 77,144 -0.08(-1.23%)
Dec 02, 2025 6.400 6.615 6.330 6.500 89,931 +0.10(+1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.