Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

MicroAlgo - 4 Year Stock Price History | MLGO

Historical daily share price chart and data for MicroAlgo since 2021 adjusted for splits and dividends. The latest closing stock price for MicroAlgo as of August 08, 2025 is 9.20.
  • The all-time high MicroAlgo stock closing price was 71520.00 on December 08, 2022.
  • The MicroAlgo 52-week high stock price is 972.97, which is 10475.8% above the current share price.
  • The MicroAlgo 52-week low stock price is 8.52, which is 7.4% below the current share price.
  • The average MicroAlgo stock price for the last 52 weeks is 135.90.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
MicroAlgo Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 118.0277 106.8000 727.5000 8.7900 9.2000 -91.84%
2024 1806.6131 4980.0000 10296.0000 52.5000 112.8000 -97.94%
2023 14595.9360 7740.0000 57480.0000 4980.0000 5472.0000 -27.04%
2022 58075.3147 60360.0000 71520.0000 7500.0000 7500.0000 -87.60%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.007B $0.075B
MicroAlgo Inc. is dedicated to the development and application of bespoke central processing algorithms. It provides comprehensive solutions to customers by integrating central processing algorithms with software or hardware, or both, thereby helping them to increase the number of customers, improve end-user satisfaction, achieve direct cost savings, reduce power consumption and achieve technical goals. MicroAlgo Inc., formerly known as Venus Acquisition Corporation, is based in NEW YORK.
Stock Name Country Market Cap PE Ratio
AppLovin (APP) United States $154.298B 65.99
Meituan (MPNGY) China $94.459B 0.00
Ntt Data (NTDTY) Japan $38.557B 40.44
Amadeus IT Group SA (AMADY) Spain $37.297B 24.35
Symbotic (SYM) United States $32.788B 0.00
Leonardo S.P.A - (FINMY) Italy $30.538B 0.00
Nomura Research Institute (NRILY) Japan $24.239B 36.58
Futu Holdings (FUTU) Hong Kong, SAR China $22.390B 26.82
Gen Digital (GEN) United States $18.747B 14.64
Coherent (COHR) United States $17.944B 46.93
Jacobs Solutions (J) United States $17.711B 25.77
Duolingo (DUOL) United States $16.834B 152.40
Full Truck Alliance (YMM) China $11.840B 19.86
Aurora Innovation (AUR) United States $11.367B 0.00
QXO (QXO) United States $11.191B 6.10
Smiths Group (SMGZY) United Kingdom $10.504B 0.00
SPX Technologies (SPXC) United States $9.425B 33.99
Acuity (AYI) United States $9.410B 19.20
Parsons (PSN) United States $8.288B 27.04
EDENRED (EDNMY) France $7.293B 0.00
Kyndryl Holdings (KD) United States $7.094B 30.09
JBT Marel (JBTM) United States $7.054B 23.98
GDS Holdings (GDS) China $6.930B 909.25
Sandisk (SNDK) United States $6.443B 0.00
Vontier (VNT) United States $5.949B 13.12
Qifu Technology (QFIN) China $5.263B 5.12
Ralliant (RAL) United States $5.085B 0.00
Mirion Technologies (MIR) United States $4.918B 52.55
Enpro (NPO) United States $4.506B 29.56
Zeta Global Holdings (ZETA) United States $4.412B 0.00
Ingram Micro Holding (INGM) United States $4.406B 6.58
Crane NXT (CXT) United States $3.479B 15.66
First Advantage (FA) United States $2.893B 23.10
RENISHAW 20 (RNSHF) United Kingdom $2.817B 0.00
Dave (DAVE) United States $2.442B 42.56
TOPCON (TOPCF) Japan $2.137B 93.90
Sprinklr (CXM) United States $2.102B 58.00
Coursera (COUR) United States $1.958B 0.00
Cipher Mining (CIFR) United States $1.868B 0.00
NextNav (NN) United States $1.831B 0.00
LiveRamp Holdings (RAMP) United States $1.736B 82.69
V2X (VVX) United States $1.610B 10.30
Adeia (ADEA) United States $1.544B 13.43
Distribution Solutions (DSGR) United States $1.421B 21.17
Bitdeer Technologies Group (BTDR) Singapore $1.407B 0.00
OC OERLIKON CP (OERLF) Switzerland $1.403B 0.00
N-able (NABL) United States $1.399B 44.00
SS Innovations (SSII) India $1.311B 0.00
MeridianLink (MLNK) United States $1.226B 0.00
Cricut (CRCT) United States $1.203B 17.21
Amplitude (AMPL) United States $1.177B 0.00
GigaCloud Technology (GCT) United States $1.101B 8.68
Youdao (DAO) China $1.048B 48.78
Jamf Holding (JAMF) United States $1.043B 65.92
Diginex (DGNX) Hong Kong, SAR China $1.014B 0.00
Yext (YEXT) United States $0.960B 0.00
Bit Digital (BTBT) United States $0.957B 0.00
Amprius Technologies (AMPX) United States $0.950B 0.00
Microvast Holdings (MVST) United States $0.940B 0.00
DeFi Technologies (DEFT) Canada $0.882B 7.05
ATRenew (RERE) China $0.878B 20.00
Red Cat Holdings (RCAT) United States $0.858B 0.00
Ibotta (IBTA) United States $0.830B 22.16
Viant Technology (DSP) United States $0.780B 0.00
Real Brokerage (REAX) Canada $0.779B 0.00
MediaAlpha (MAX) United States $0.734B 19.21
DATATEC (DTTLY) South Africa $0.719B 0.00
Qudian - (QD) China $0.710B 17.54
Bitfarms (BITF) Canada $0.691B 0.00
ADTRAN Holdings (ADTN) United States $0.687B 0.00
Vimeo (VMEO) United States $0.645B 48.62
Rezolve AI (RZLV) United Kingdom $0.625B 0.00
ADS-TEC Energy (ADSE) Ireland $0.621B 0.00
Priority Technology Holdings (PRTH) United States $0.611B 10.48
BlackSky Technology (BKSY) United States $0.606B 0.00
ECARX Holdings (ECX) China $0.575B 0.00
Upexi (UPXI) United States $0.540B 0.00
Climb Global Solutions (CLMB) United States $0.531B 18.97
Byrna Technologies (BYRN) United States $0.480B 55.66
Viridien (VIRDY) France $0.431B 0.00
AMTD Digital (HKD) France $0.404B 0.00
AirSculpt Technologies (AIRS) United States $0.390B 0.00
Lesaka Technologies (LSAK) South Africa $0.381B 0.00
Agora (API) United States $0.357B 0.00
Aduro Clean Technologies (ADUR) Canada $0.349B 0.00
Allot (ALLT) Israel $0.346B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.344B 0.00
Blade Air Mobility (BLDE) United States $0.319B 0.00
MarketWise (MKTW) United States $0.295B 6.64
NWTN (NWTN) $0.294B 0.00
OneConnect Financial Technology (OCFT) China $0.289B 0.00
Rackspace Technology (RXT) United States $0.287B 0.00
Xperi (XPER) United States $0.283B 51.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.280B 0.00
Nano-X Imaging (NNOX) Israel $0.269B 0.00
Palladyne AI (PDYN) United States $0.268B 0.00
Innventure (INV) United States $0.257B 0.00
AirJoule Technologies (AIRJ) United States $0.251B 74.67
Brainchip Holdings (BRCHF) $0.239B 0.00
SmartRent (SMRT) United States $0.239B 0.00
Arrive AI (ARAI) United States $0.233B 0.00
SunCar Technology Group (SDA) China $0.231B 0.00
Inspired Entertainment (INSE) United States $0.228B 3.74
CoreCard (CCRD) United States $0.212B 31.65
Richtech Robotics (RR) United States $0.210B 0.00
TeleTech Holdings (TTEC) United States $0.166B 6.84
Alithya Group (ALYAF) Canada $0.165B 8.97
Owlet (OWLT) United States $0.154B 0.00
Airship AI Holdings (AISP) United States $0.153B 0.00
Intchains Group (ICG) China $0.151B 31.50
Bakkt Holdings (BKKT) United States $0.150B 0.00
CPI Card Group (PMTS) United States $0.149B 7.93
Helport AI (HPAI) Singapore $0.147B 0.00
WM Technology (MAPS) United States $0.144B 11.65
EVERSPIN TECH (MRAM) United States $0.135B 85.43
Veritone (VERI) United States $0.135B 0.00
Arbe Robotics (ARBE) Israel $0.135B 0.00
Digi Power X (DGXX) Canada $0.133B 0.00
SKYX Platforms (SKYX) United States $0.124B 0.00
Skillsoft (SKIL) United States $0.123B 0.00
ZenaTech (ZENA) Canada $0.113B 0.00
Wi-LAN Inc (QTRHF) Canada $0.112B 0.00
Gogoro (GGR) Taiwan $0.104B 0.00
Alarum Technologies (ALAR) Israel $0.103B 15.19
Aether Holdings (ATHR) United States $0.103B 0.00
FiscalNote Holdings (NOTE) United States $0.091B 0.00
Zentek (ZTEK) Canada $0.088B 0.00
AstroNova (ALOT) United States $0.087B 45.96
Zenvia (ZENV) Brazil $0.086B 0.00
FingerMotion (FNGR) Singapore $0.084B 0.00
OpenLocker Holdings (OLKR) United States $0.084B 0.00
MIND Technology (MIND) United States $0.081B 3.52
Duos Technologies (DUOT) United States $0.081B 0.00
Loop Industries (LOOP) Canada $0.078B 0.00
NAMI (NAMI) China $0.078B 0.00
CreateAI Holdings (TSPH) United States $0.077B 0.00
LanzaTech Global (LNZA) United States $0.076B 0.00
Burning Rock Biotech (BNR) China $0.073B 0.00
Odysight.ai (ODYS) Israel $0.072B 0.00
GivBux (GBUX) United States $0.069B 0.00
Global Mofy AI (GMM) China $0.067B 0.00
MicroCloud Hologram (HOLO) China $0.067B 0.00
Amber Holding - (AMBR) Singapore $0.067B 0.00
Cardlytics (CDLX) United States $0.063B 0.00
Safe Pro Group (SPAI) United States $0.063B 0.00
Katapult Holdings (KPLT) United States $0.060B 0.00
Syntec Optics Holdings (OPTX) United States $0.059B 0.00
Birchtech (BCHT) United States $0.056B 0.00
Asset Entities (ASST) United States $0.052B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.052B 0.00
Jianpu Technology (AIJTY) China $0.052B 0.00
Agrify (AGFY) United States $0.051B 0.00
Knightscope (KSCP) United States $0.049B 0.00
ViewBix (VBIX) Israel $0.048B 0.00
Vivakor (VIVK) United States $0.046B 0.00
Webus (WETO) China $0.042B 0.00
Lucas GC (LGCL) China $0.042B 0.00
Caravelle Group (HTCO) Singapore $0.040B 0.00
Mogo Inc (MOGO) Canada $0.040B 5.89
BIT Mining (BTCM) United States $0.039B 0.00
Swvl Holdings (SWVL) $0.039B 0.00
Aeries Technology (AERT) Singapore $0.038B 0.00
Firefly Neuroscience (AIFF) United States $0.037B 0.00
Fathom Holdings (FTHM) United States $0.037B 0.00
Classover Holdings (KIDZ) United States $0.036B 0.00
Nauticus Robotics (KITT) United States $0.035B 0.00
Nukkleus (NUKK) United States $0.029B 0.00
Glimpse (VRAR) United States $0.028B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.025B 0.00
Blackboxstocks (BLBX) United States $0.024B 0.00
ReAlpha Tech (AIRE) United States $0.024B 0.00
IQSTEL (IQST) $0.023B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.023B 0.00
Hitek Global (HKIT) China $0.022B 0.00
MMTec (MTC) Hong Kong, SAR China $0.022B 0.00
Maris-Tech (MTEK) Israel $0.021B 0.00
XIAO-I (AIXI) China $0.020B 0.00
Orangekloud Technology (ORKT) Singapore $0.019B 0.00
NiSun Enterprise Development Group (NISN) China $0.018B 0.00
CXApp (CXAI) United States $0.018B 0.00
Real Messenger (RMSG) United States $0.018B 0.00
Intelligent Protection Management (IPM) United States $0.018B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.016B 0.00
Nexalin Technology (NXL) United States $0.016B 0.00
Visionwave Holdings, Inc (VWAV) United States $0.015B 0.00
Pintec Technology Holdings (PT) China $0.015B 0.00
Graphjet Technology (GTI) $0.015B 0.00
Brag House Holdings (TBH) United States $0.014B 0.00
Brand Engagement Network (BNAI) United States $0.014B 0.00
DIH Holding US (DHAI) United States $0.013B 0.00
Dolphin Digital Media (DLPN) United States $0.013B 0.00
Earlyworks (ELWS) Japan $0.012B 0.00
SAIHEAT (SAIH) Singapore $0.012B 0.00
Netcapital (NCPL) United States $0.012B 0.00
Aterian (ATER) United States $0.012B 0.00
VerifyMe (VRME) United States $0.011B 0.00
SIMPPLE (SPPL) Singapore $0.010B 0.00
Soluna Holdings (SLNH) United States $0.008B 0.00
Urgent.ly (ULY) United States $0.007B 0.00
SOS (SOS) China $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.006B 0.00
Society Pass (SOPA) United States $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
Boxlight (BOXL) United States $0.006B 0.00
U-BX Technology (UBXG) China $0.005B 0.00
Eightco Holdings (OCTO) United States $0.005B 0.00
Peraso (PRSO) United States $0.004B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Jianzhi Education Technology Group (JZ) China $0.004B 0.00
Singularity Future Technology (SGLY) United States $0.004B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.004B 0.00
Wearable Devices (WLDS) Israel $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.003B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.003B 0.00
Ohmyhome (OMH) Singapore $0.003B 0.00
Auddia (AUUD) United States $0.002B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
Quhuo (QH) China $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.000B 0.00
Color Star Technology (ADD) United States $0.000B 0.00
SOBR Safe (SOBR) United States $0.000B 0.00
XChange TEC.INC (XHG) China $0.000B 0.00
Advanced Human Imaging (AHI) Australia $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
MNTN (MNTN) United States $0.000B 0.00
PropertyGuru Group (PGRU) Singapore $0.000B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.000B 0.00