Micropolis Holding (MCRP)
AMEX: MCRP
· Real-Time Price · USD
1.52
-0.04 (-2.56%)
At close: Sep 10, 2025, 1:48 PM
MCRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.60 | 1.71 | 1.47 | 1.56 | 1.56 | -3.11% | 63,800 |
| Sep 8, 2025 | 1.58 | 1.71 | 1.55 | 1.61 | 1.61 | 3.21% | 99,141 |
| Sep 5, 2025 | 1.56 | 1.98 | 1.49 | 1.56 | 1.56 | 1.96% | 238,200 |
| Sep 4, 2025 | 1.67 | 1.67 | 1.44 | 1.53 | 1.53 | -8.93% | 71,937 |
| Sep 3, 2025 | 1.59 | 1.69 | 1.59 | 1.68 | 1.68 | 5.00% | 37,600 |
| Sep 2, 2025 | 1.70 | 1.73 | 1.53 | 1.60 | 1.60 | -5.33% | 74,728 |
| Aug 29, 2025 | 1.79 | 1.80 | 1.55 | 1.69 | 1.69 | -1.17% | 51,905 |
| Aug 28, 2025 | 1.80 | 1.86 | 1.68 | 1.71 | 1.71 | -5.00% | 111,600 |
| Aug 27, 2025 | 1.79 | 1.90 | 1.77 | 1.80 | 1.80 | -2.70% | 87,900 |
| Aug 26, 2025 | 1.92 | 1.95 | 1.52 | 1.85 | 1.85 | 0.00% | 98,800 |
| Aug 25, 2025 | 2.05 | 2.08 | 1.85 | 1.85 | 1.85 | -11.90% | 97,818 |
| Aug 22, 2025 | 2.03 | 2.18 | 1.89 | 2.10 | 2.10 | 3.96% | 122,000 |
| Aug 21, 2025 | 2.00 | 2.17 | 1.90 | 2.02 | 2.02 | 5.21% | 179,942 |
| Aug 20, 2025 | 1.95 | 1.97 | 1.84 | 1.92 | 1.92 | -0.52% | 55,500 |
| Aug 19, 2025 | 2.18 | 2.30 | 1.85 | 1.93 | 1.93 | -12.27% | 129,776 |
| Aug 18, 2025 | 2.16 | 2.36 | 2.16 | 2.20 | 2.20 | -7.95% | 66,274 |
| Aug 15, 2025 | 2.29 | 2.46 | 2.10 | 2.39 | 2.39 | 17.16% | 781,714 |
| Aug 14, 2025 | 2.17 | 2.18 | 1.97 | 2.04 | 2.04 | -7.27% | 41,439 |
| Aug 13, 2025 | 2.00 | 2.24 | 1.59 | 2.20 | 2.20 | 12.82% | 176,735 |
| Aug 12, 2025 | 2.02 | 2.16 | 1.85 | 1.95 | 1.95 | 3.72% | 48,500 |