Microalgo Stock Price History

MLGO Stock   13.68  0.75  5.20%   
Below is the normalized historical share price chart for MicroAlgo extending back to April 13, 2021. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of MicroAlgo stands at 13.68, as last reported on the 25th of July, with the highest price reaching 14.14 and the lowest price hitting 13.41 during the day.
IPO Date
13th of April 2021
200 Day MA
126.7781
50 Day MA
31.7562
Beta
(1.44)
 
Covid
If you're considering investing in MicroAlgo Stock, it is important to understand the factors that can impact its price. MicroAlgo has Sharpe Ratio of -0.28, which conveys that the firm had a -0.28 % return per unit of risk over the last 3 months. MicroAlgo exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify MicroAlgo's Standard Deviation of 12.47, risk adjusted performance of (0.26), and Mean Deviation of 8.8 to check out the risk estimate we provide.
At this time, MicroAlgo's Total Stockholder Equity is very stable compared to the past year. As of the 25th of July 2025, Common Stock Shares Outstanding is likely to grow to about 11.2 M, while Stock Based Compensation is likely to drop 0.00. . At this time, MicroAlgo's Price To Operating Cash Flows Ratio is very stable compared to the past year. As of the 25th of July 2025, Price To Free Cash Flows Ratio is likely to grow to 106.75, while Price To Sales Ratio is likely to drop 5.30. MicroAlgo Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.282

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsMLGO

Estimated Market Risk

 12.82
  actual daily
96
96% of assets are less volatile

Expected Return

 -3.61
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.28
  actual daily
0
Most of other assets perform better
Based on monthly moving average MicroAlgo is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of MicroAlgo by adding MicroAlgo to a well-diversified portfolio.
Price Book
1.0893
Enterprise Value Ebitda
1.8964
Price Sales
0.2916
Shares Float
744.9 K
Earnings Share
16.8

MicroAlgo Stock Price History Chart

There are several ways to analyze MicroAlgo Stock price data. The simplest method is using a basic MicroAlgo candlestick price chart, which shows MicroAlgo price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceApril 28, 2025213.3
Lowest PriceJuly 24, 202513.68

MicroAlgo July 25, 2025 Stock Price Synopsis

Various analyses of MicroAlgo's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell MicroAlgo Stock. It can be used to describe the percentage change in the price of MicroAlgo from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of MicroAlgo Stock.
MicroAlgo Accumulation Distribution 24,442 
MicroAlgo Price Rate Of Daily Change 0.95 
MicroAlgo Price Daily Balance Of Power(1.03)
MicroAlgo Price Action Indicator(0.47)

MicroAlgo July 25, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in MicroAlgo Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use MicroAlgo intraday prices and daily technical indicators to check the level of noise trading in MicroAlgo Stock and then apply it to test your longer-term investment strategies against MicroAlgo.

MicroAlgo Stock Price History Data

The price series of MicroAlgo for the period between Sat, Apr 26, 2025 and Fri, Jul 25, 2025 has a statistical range of 342.12 with a coefficient of variation of 117.87. The daily prices for the period are spread out with arithmetic mean of 65.24. The median price for the last 90 days is 36.3. The company underwent 1:30 stock split on 18th of July 2025.
OpenHighLowCloseVolume
07/24/2025
 14.01  14.14  13.41  13.68  473,446 
07/23/2025 15.11  15.11  14.17  14.43  472,587 
07/22/2025 14.29  15.75  13.67  15.15  891,135 
07/21/2025
 14.74  15.36  13.09  14.32  1,098,297 
07/18/2025
 16.20  16.53  13.70  14.66  1,092,700 
07/17/2025
 18.30  18.96  17.49  17.79  983,750 
07/16/2025
 19.92  20.16  18.90  19.44  466,934 
07/15/2025
 19.50  20.68  18.00  19.92  510,844 
07/14/2025 21.17  21.18  18.84  20.10  714,969 
07/11/2025
 22.50  22.98  21.42  22.35  511,820 
07/10/2025
 26.10  26.40  20.70  21.54  1,623,780 
07/09/2025
 19.05  25.44  18.72  23.10  4,285,938 
07/08/2025
 17.40  19.53  17.40  18.36  414,110 
07/07/2025 20.94  22.20  17.85  18.30  957,417 
07/03/2025
 21.06  21.90  18.97  20.46  1,603,463 
07/02/2025
 15.90  22.57  15.45  18.60  5,245,054 
07/01/2025
 15.21  16.50  15.03  15.78  463,923 
06/30/2025
 16.50  16.73  15.08  15.27  495,280 
06/27/2025
 17.46  18.45  16.50  16.83  517,987 
06/26/2025
 18.09  18.30  17.64  17.73  317,070 
06/25/2025
 17.70  19.35  17.13  18.36  695,603 
06/24/2025
 19.75  19.95  16.80  17.40  926,221 
06/23/2025
 21.30  21.30  19.05  19.38  530,990 
06/20/2025
 21.04  22.29  20.48  21.30  684,522 
06/18/2025 21.00  22.42  20.13  21.60  921,916 
06/17/2025
 18.26  24.00  16.88  19.80  2,858,723 
06/16/2025
 22.62  23.40  18.00  18.99  3,015,183 
06/13/2025
 28.13  29.28  25.50  25.80  2,098,071 
06/12/2025
 33.45  34.80  32.70  33.00  373,828 
06/11/2025
 33.60  37.20  31.20  34.50  1,256,221 
06/10/2025
 31.80  33.60  28.80  33.30  1,392,565 
06/09/2025 34.50  36.60  31.80  32.40  1,200,246 
06/06/2025 35.70  37.50  33.60  34.50  1,055,912 
06/05/2025
 35.85  39.00  33.60  37.50  1,352,970 
06/04/2025
 37.95  38.40  35.40  36.30  1,131,625 
06/03/2025
 40.20  42.90  37.50  38.40  1,287,192 
06/02/2025
 43.05  43.50  37.50  40.50  1,084,925 
05/30/2025
 46.35  49.95  42.00  43.80  1,193,882 
05/29/2025
 44.70  52.50  41.40  47.70  1,769,212 
05/28/2025
 45.90  49.20  41.40  43.80  1,318,331 
05/27/2025 57.90  61.50  44.40  46.20  1,764,803 
05/23/2025
 70.20  78.90  51.30  55.50  3,917,524 
05/22/2025
 51.00  65.10  49.50  65.10  3,354,566 
05/21/2025
 36.75  49.50  36.30  47.10  1,878,663 
05/20/2025 46.95  50.10  35.10  38.10  2,386,588 
05/19/2025
 46.95  49.20  39.00  40.20  1,065,842 
05/16/2025 53.70  55.50  43.50  49.50  1,020,964 
05/15/2025
 61.50  67.20  50.40  53.85  881,502 
05/14/2025
 74.70  75.00  58.20  63.00  922,192 
05/13/2025
 100.20  103.50  68.70  72.90  1,215,838 
05/12/2025
 70.80  104.40  70.50  93.90  1,546,400 
05/09/2025
 74.10  74.40  64.80  70.20  476,957 
05/08/2025 76.65  92.10  69.30  75.60  1,346,863 
05/07/2025
 116.85  117.00  66.30  73.20  1,313,339 
05/06/2025
 111.00  113.68  103.50  105.60  187,509 
05/05/2025
 129.31  130.47  111.00  119.40  253,653 
05/02/2025
 152.55  155.70  125.40  131.40  338,771 
05/01/2025
 159.30  171.00  138.30  146.10  270,485 
04/30/2025
 172.50  177.90  150.00  161.40  280,260 
04/29/2025
 221.10  222.30  175.20  181.50  351,038 
04/28/2025
 312.60  319.50  210.00  213.30  879,242 

About MicroAlgo Stock history

MicroAlgo investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for MicroAlgo is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in MicroAlgo will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing MicroAlgo stock prices may prove useful in developing a viable investing in MicroAlgo
Last ReportedProjected for Next Year
Common Stock Shares Outstanding9.7 M11.2 M
Net Income Applicable To Common Shares63.6 M69.7 M

MicroAlgo Quarterly Net Working Capital

147.13 Million

MicroAlgo Stock Technical Analysis

MicroAlgo technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of MicroAlgo technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of MicroAlgo trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stock Screener Now

   

Stock Screener

Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
All  Next Launch Module

MicroAlgo Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for MicroAlgo's price direction in advance. Along with the technical and fundamental analysis of MicroAlgo Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of MicroAlgo to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether MicroAlgo offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of MicroAlgo's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Microalgo Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Microalgo Stock:
Check out Correlation Analysis to better understand how to build diversified portfolios, which includes a position in MicroAlgo. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in price.
To learn how to invest in MicroAlgo Stock, please use our How to Invest in MicroAlgo guide.
You can also try the Risk-Return Analysis module to view associations between returns expected from investment and the risk you assume.
Is Application Software space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of MicroAlgo. If investors know MicroAlgo will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about MicroAlgo listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
(0.90)
Earnings Share
16.8
Revenue Per Share
4.4 K
Quarterly Revenue Growth
(0.21)
Return On Assets
0.015
The market value of MicroAlgo is measured differently than its book value, which is the value of MicroAlgo that is recorded on the company's balance sheet. Investors also form their own opinion of MicroAlgo's value that differs from its market value or its book value, called intrinsic value, which is MicroAlgo's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because MicroAlgo's market value can be influenced by many factors that don't directly affect MicroAlgo's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between MicroAlgo's value and its price as these two are different measures arrived at by different means. Investors typically determine if MicroAlgo is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, MicroAlgo's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.