Micropolis Holding (MCRP)
AMEX: MCRP
· Real-Time Price · USD
2.23
-0.16 (-6.69%)
At close: Aug 18, 2025, 3:59 PM
2.27
1.79%
After-hours: Aug 18, 2025, 07:58 PM EDT
MCRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 2.14 | 2.23 | 1.67 | 1.88 | 1.88 | -20.34% | 151,372 |
| Aug 8, 2025 | 2.26 | 2.44 | 2.20 | 2.36 | 2.36 | 6.79% | 50,348 |
| Aug 7, 2025 | 2.25 | 2.45 | 2.20 | 2.21 | 2.21 | -6.36% | 114,000 |
| Aug 6, 2025 | 1.95 | 2.38 | 1.95 | 2.36 | 2.36 | 21.65% | 182,302 |
| Aug 5, 2025 | 1.95 | 1.95 | 1.61 | 1.94 | 1.94 | 7.18% | 87,956 |
| Aug 4, 2025 | 1.63 | 1.96 | 1.57 | 1.81 | 1.81 | 7.74% | 59,236 |
| Aug 1, 2025 | 1.66 | 1.72 | 1.54 | 1.68 | 1.68 | -0.59% | 55,847 |
| Jul 31, 2025 | 1.77 | 1.84 | 1.63 | 1.69 | 1.69 | -3.43% | 50,700 |
| Jul 30, 2025 | 1.81 | 2.06 | 1.75 | 1.75 | 1.75 | -4.89% | 110,300 |
| Jul 29, 2025 | 1.99 | 2.07 | 1.76 | 1.84 | 1.84 | -7.54% | 81,342 |
| Jul 28, 2025 | 2.22 | 2.22 | 1.61 | 1.99 | 1.99 | -11.95% | 149,444 |
| Jul 25, 2025 | 2.17 | 2.29 | 2.15 | 2.26 | 2.26 | 5.12% | 60,120 |
| Jul 24, 2025 | 2.62 | 2.70 | 2.10 | 2.15 | 2.15 | -16.67% | 986,400 |
| Jul 23, 2025 | 2.35 | 2.77 | 2.35 | 2.58 | 2.58 | -1.15% | 125,040 |
| Jul 22, 2025 | 2.23 | 2.61 | 2.23 | 2.61 | 2.61 | 10.59% | 32,713 |
| Jul 21, 2025 | 2.48 | 2.53 | 2.12 | 2.36 | 2.36 | -7.09% | 140,023 |