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 May 14, 2025 is 2.10.
  • The all-time high MicroAlgo stock closing price was 2384.00 on December 08, 2022.
  • The MicroAlgo 52-week high stock price is 509.60, which is 24166.7% above the current share price.
  • The MicroAlgo 52-week low stock price is 1.11, which is 47.1% below the current share price.
  • The average MicroAlgo stock price for the last 52 weeks is 26.09.
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 5.9432 3.5600 24.2500 1.1500 2.1000 -44.15%
2024 60.2204 166.0000 343.2000 1.7500 3.7600 -97.94%
2023 486.5312 258.0000 1916.0000 166.0000 182.4000 -27.04%
2022 1935.8438 2012.0000 2384.0000 250.0000 250.0000 -87.60%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.056B $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 $125.819B 66.81
Meituan (MPNGY) China $109.289B 0.00
Ntt Data (NTDTY) Japan $36.597B 38.38
Amadeus IT Group SA (AMADY) Spain $35.918B 23.87
Leonardo S.P.A - (FINMY) Italy $29.357B 0.00
Duolingo (DUOL) United States $24.157B 261.80
Nomura Research Institute (NRILY) Japan $23.709B 37.77
Gen Digital (GEN) United States $17.934B 14.34
Symbotic (SYM) United States $15.710B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $15.631B 22.51
Jacobs Solutions (J) United States $15.253B 20.84
Full Truck Alliance (YMM) China $13.262B 25.88
Aurora Innovation (AUR) United States $12.740B 0.00
Coherent (COHR) United States $12.264B 32.07
Kyndryl Holdings (KD) United States $9.575B 52.76
Smiths Group (SMGZY) United Kingdom $9.229B 0.00
Acuity (AYI) United States $8.470B 18.28
EDENRED (EDNMY) France $7.536B 0.00
SPX Technologies (SPXC) United States $7.336B 27.55
Qifu Technology (QFIN) China $7.258B 7.94
QXO (QXO) United States $7.034B 4.98
Parsons (PSN) United States $6.979B 22.14
JBT Marel (JBTM) United States $6.173B 22.75
Sandisk (SNDK) United States $6.103B 0.00
Vontier (VNT) United States $5.502B 12.70
GDS Holdings (GDS) China $5.210B 0.00
Ingram Micro Holding (INGM) United States $4.882B 0.00
Mirion Technologies (MIR) United States $4.042B 44.69
Enpro (NPO) United States $3.924B 25.58
Zeta Global Holdings (ZETA) United States $3.512B 0.00
Crane NXT (CXT) United States $3.171B 13.96
First Advantage (FA) United States $3.096B 27.01
TOPCON (TOPCF) Japan $2.426B 124.35
Dave (DAVE) United States $2.380B 44.12
RENISHAW 20 (RNSHF) United Kingdom $2.174B 0.00
Sprinklr (CXM) United States $2.172B 65.31
SS Innovations (SSII) India $1.965B 0.00
LiveRamp Holdings (RAMP) United States $1.954B 212.21
Diginex (DGNX) Hong Kong, SAR China $1.745B 0.00
NextNav (NN) United States $1.715B 0.00
V2X (VVX) United States $1.648B 11.74
Bitdeer Technologies Group (BTDR) Singapore $1.616B 0.00
OC OERLIKON CP (OERLF) Switzerland $1.563B 0.00
Jamf Holding (JAMF) United States $1.560B 147.88
Ibotta (IBTA) United States $1.550B 24.98
N-able (NABL) United States $1.548B 39.00
Adeia (ADEA) United States $1.521B 13.10
Coursera (COUR) United States $1.467B 0.00
MeridianLink (MLNK) United States $1.347B 0.00
Cricut (CRCT) United States $1.328B 20.16
DeFi Technologies (DEFTF) Canada $1.300B 12.85
NV5 Global (NVEE) United States $1.278B 16.23
Cipher Mining (CIFR) United States $1.273B 0.00
Distribution Solutions (DSGR) United States $1.265B 18.16
Amplitude (AMPL) United States $1.166B 0.00
Youdao (DAO) China $1.110B 91.80
PropertyGuru Group (PGRU) Singapore $1.101B 0.00
Microvast Holdings (MVST) United States $1.012B 0.00
Viant Technology (DSP) United States $0.985B 0.00
Real Brokerage (REAX) Canada $0.868B 0.00
Yext (YEXT) United States $0.846B 0.00
TELUS Digital (TIXT) Canada $0.816B 12.87
Vimeo (VMEO) United States $0.801B 48.60
GigaCloud Technology (GCT) United States $0.710B 5.77
ADS-TEC Energy (ADSE) Ireland $0.700B 0.00
DATATEC (DTTLY) South Africa $0.698B 0.00
MediaAlpha (MAX) United States $0.694B 22.04
ADTRAN Holdings (ADTN) United States $0.684B 0.00
ATRenew (RERE) China $0.649B 17.73
ECARX Holdings (ECX) China $0.645B 0.00
Bitfarms (BITF) Canada $0.625B 0.00
Priority Technology Holdings (PRTH) United States $0.605B 21.66
Red Cat Holdings (RCAT) United States $0.577B 0.00
Byrna Technologies (BYRN) United States $0.559B 66.65
AMTD Digital (HKD) France $0.554B 0.00
Climb Global Solutions (CLMB) United States $0.505B 19.97
Ruanyun Edai Technology Inc (RYET) China $0.488B 0.00
Rezolve AI (RZLV) United Kingdom $0.471B 0.00
Viridien (VIRDY) France $0.469B 3.86
Bit Digital (BTBT) United States $0.456B 0.00
Xperi (XPER) United States $0.380B 417.00
BlackSky Technology (BKSY) United States $0.375B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.374B 0.00
SunCar Technology Group (SDA) $0.345B 0.00
Lesaka Technologies (LSAK) South Africa $0.345B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.340B 0.00
Amprius Technologies (AMPX) United States $0.338B 0.00
Allot (ALLT) Israel $0.335B 0.00
Agora (API) United States $0.330B 0.00
Nano-X Imaging (NNOX) Israel $0.330B 0.00
Vasta Platform (VSTA) Brazil $0.327B 27.20
Rackspace Technology (RXT) United States $0.301B 0.00
Outbrain (OB) United States $0.292B 0.00
GivBux (GBUX) United States $0.282B 0.00
Blade Air Mobility (BLDE) United States $0.275B 0.00
Brainchip Holdings (BRCHF) $0.274B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.271B 0.00
CPI Card Group (PMTS) United States $0.261B 10.79
Richtech Robotics (RR) United States $0.260B 0.00
OneConnect Financial Technology (OCFT) China $0.258B 0.00
MarketWise (MKTW) United States $0.256B 5.24
AirJoule Technologies (AIRJ) United States $0.255B 75.83
FingerMotion (FNGR) Singapore $0.250B 0.00
TeleTech Holdings (TTEC) United States $0.249B 13.00
Inspired Entertainment (INSE) United States $0.228B 3.37
Palladyne AI (PDYN) United States $0.209B 0.00
Innventure (INV) United States $0.209B 0.00
AirSculpt Technologies (AIRS) United States $0.207B 0.00
Bakkt Holdings (BKKT) United States $0.202B 0.00
Helport AI (HPAI) Singapore $0.191B 0.00
NAMI (NAMI) China $0.188B 0.00
CoreCard (CCRD) United States $0.188B 28.00
WM Technology (MAPS) United States $0.176B 14.25
NWTN (NWTN) $0.174B 0.00
Ispire Technology (ISPR) United States $0.171B 0.00
Skillsoft (SKIL) United States $0.168B 0.00
Zentek (ZTEK) Canada $0.162B 0.00
Intchains Group (ICG) China $0.161B 22.33
SmartRent (SMRT) United States $0.154B 0.00
SKYX Platforms (SKYX) United States $0.147B 0.00
Arbe Robotics (ARBE) Israel $0.142B 0.00
Airship AI Holdings (AISP) United States $0.139B 0.00
EVERSPIN TECH (MRAM) United States $0.138B 0.00
Wi-LAN Inc (QTRHF) Canada $0.131B 0.00
Alithya Group (ALYAF) Canada $0.119B 8.06
Amber Holding - (AMBR) Singapore $0.111B 0.00
Cardlytics (CDLX) United States $0.110B 0.00
FiscalNote Holdings (NOTE) United States $0.107B 0.00
Aether Holdings (ATHR) United States $0.089B 0.00
Webus (WETO) China $0.088B 0.00
Owlet (OWLT) United States $0.088B 0.00
Odysight.ai (ODYS) Israel $0.087B 0.00
Duos Technologies (DUOT) United States $0.087B 0.00
Asset Entities (ASST) United States $0.086B 0.00
Gogoro (GGR) Taiwan $0.085B 0.00
Veritone (VERI) United States $0.083B 0.00
Nukkleus (NUKK) United States $0.080B 0.00
Caravelle Group (HTCO) Singapore $0.076B 0.00
Classover Holdings (KIDZ) United States $0.075B 0.00
Zenvia (ZENV) Brazil $0.074B 0.00
CreateAI Holdings (TSPH) United States $0.074B 0.00
AstroNova (ALOT) United States $0.069B 26.00
KWESST Micro Systems (KWE) Canada $0.059B 0.00
SYLA Technologies (SYT) Japan $0.057B 0.00
Alarum Technologies (ALAR) Israel $0.056B 6.37
Digi Power X (DGXX) United States $0.054B 0.00
Syntec Optics Holdings (OPTX) United States $0.054B 0.00
Agrify (AGFY) United States $0.053B 0.00
Jianpu Technology (AIJTY) China $0.052B 0.00
Birchtech (BCHT) United States $0.052B 0.00
Safe Pro Group (SPAI) United States $0.048B 0.00
LanzaTech Global (LNZA) United States $0.046B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.045B 0.00
Loop Industries (LOOP) Canada $0.043B 0.00
ZenaTech (ZENA) Canada $0.039B 0.00
Lucas GC (LGCL) China $0.038B 0.00
Firefly Neuroscience (AIFF) United States $0.038B 0.00
Mogo Inc (MOGO) Canada $0.037B 0.00
Nauticus Robotics (KITT) United States $0.037B 0.00
Knightscope (KSCP) United States $0.036B 0.00
XIAO-I (AIXI) China $0.036B 0.00
Vivakor (VIVK) United States $0.036B 0.00
Swvl Holdings (SWVL) $0.031B 0.00
ReAlpha Tech (AIRE) United States $0.031B 0.00
Katapult Holdings (KPLT) United States $0.031B 0.00
MMTec (MTC) Hong Kong, SAR China $0.031B 0.00
Aeries Technology (AERT) Singapore $0.030B 0.42
BIT Mining (BTCM) United States $0.030B 0.00
Fathom Holdings (FTHM) United States $0.026B 0.00
Glimpse (VRAR) United States $0.025B 0.00
Burning Rock Biotech (BNR) China $0.025B 0.00
NiSun Enterprise Development Group (NISN) China $0.023B 0.00
CXApp (CXAI) United States $0.023B 0.00
Maris-Tech (MTEK) Israel $0.021B 0.00
Aterian (ATER) United States $0.018B 0.00
Hitek Global (HKIT) China $0.018B 0.00
Intelligent Protection Management (IPM) United States $0.017B 0.00
Nexalin Technology (NXL) United States $0.016B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.016B 0.00
Pintec Technology Holdings (PT) China $0.015B 0.00
Graphjet Technology (GTI) $0.015B 0.00
Upexi (UPXI) United States $0.014B 0.00
Brand Engagement Network (BNAI) United States $0.013B 0.00
Soluna Holdings (SLNH) United States $0.012B 0.00
Blackboxstocks (BLBX) United States $0.012B 0.00
Orangekloud Technology (ORKT) Singapore $0.012B 0.00
Dolphin Digital Media (DLPN) United States $0.011B 0.00
Urgent.ly (ULY) United States $0.011B 0.00
MIND Technology (MIND) United States $0.010B 2.37
SAIHEAT (SAIH) Singapore $0.010B 0.00
MicroCloud Hologram (HOLO) China $0.010B 0.00
DIH Holding US (DHAI) United States $0.009B 0.00
Jianzhi Education Technology Group (JZ) China $0.008B 0.00
VerifyMe (VRME) United States $0.008B 0.00
Earlyworks (ELWS) Japan $0.008B 0.00
Quhuo (QH) China $0.007B 0.00
SIMPPLE (SPPL) Singapore $0.007B 0.00
U-BX Technology (UBXG) China $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.007B 0.00
Ohmyhome (OMH) Singapore $0.006B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.006B 0.00
Brag House Holdings (TBH) United States $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.006B 0.00
Baijiayun Group (RTC) China $0.006B 0.00
Global Mofy AI (GMM) China $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
Society Pass (SOPA) United States $0.006B 0.00
Peraso (PRSO) United States $0.005B 0.00
Real Messenger (RMSG) Singapore $0.004B 0.00
Eightco Holdings (OCTO) United States $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.004B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Netcapital (NCPL) United States $0.004B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.004B 0.00
Boxlight (BOXL) United States $0.004B 0.00
Singularity Future Technology (SGLY) United States $0.003B 0.00
Auddia (AUUD) United States $0.002B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
Wearable Devices (WLDS) Israel $0.001B 0.00
SOS (SOS) China $0.001B 0.00
Color Star Technology (ADD) United States $0.001B 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
Santech Holdings (STEC) China $0.000B 0.00