Macro Group Pharmaceuticals (Macro Capital) S.A.E (EGX:MCRO)
Egypt · Delayed Price · Currency is EGP 1.460
+0.090 (6.57%)
At close: Feb 23, 2026
EGX:MCRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.37 | 1.47 | 1.38 | 1.46 | 1.46 | 6.57% | 33,661,960 |
| Feb 22, 2026 | 1.41 | 1.46 | 1.36 | 1.37 | 1.37 | -2.84% | 15,069,580 |
| Feb 19, 2026 | 1.48 | 1.53 | 1.22 | 1.41 | 1.41 | -4.73% | 25,858,270 |
| Feb 18, 2026 | 1.49 | 1.57 | 1.45 | 1.48 | 1.48 | -0.67% | 124,743,100 |
| Feb 17, 2026 | 1.31 | 1.51 | 1.30 | 1.49 | 1.49 | 13.74% | 65,582,710 |
| Feb 16, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 9,653,748 |
| Feb 15, 2026 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 8,668,808 |
| Feb 12, 2026 | 1.35 | 1.39 | 1.33 | 1.34 | 1.34 | -0.74% | 21,459,630 |
| Feb 11, 2026 | 1.31 | 1.43 | 1.32 | 1.35 | 1.35 | 3.05% | 76,741,610 |
| Feb 10, 2026 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 11,577,070 |
| Feb 9, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -2.22% | 16,386,910 |
| Feb 8, 2026 | 1.39 | 1.41 | 1.34 | 1.35 | 1.35 | -2.88% | 25,134,640 |
| Feb 5, 2026 | 1.42 | 1.44 | 1.36 | 1.39 | 1.39 | -2.11% | 22,096,760 |
| Feb 4, 2026 | 1.41 | 1.48 | 1.40 | 1.42 | 1.42 | 0.71% | 42,960,840 |
| Feb 3, 2026 | 1.40 | 1.45 | 1.38 | 1.41 | 1.41 | 0.71% | 28,649,820 |
| Feb 2, 2026 | 1.33 | 1.49 | 1.33 | 1.40 | 1.40 | 5.26% | 101,785,800 |
| Feb 1, 2026 | 1.38 | 1.42 | 1.31 | 1.33 | 1.33 | -3.62% | 37,009,530 |
| Jan 28, 2026 | 1.48 | 1.58 | 1.35 | 1.38 | 1.38 | -6.76% | 46,789,690 |
| Jan 27, 2026 | 1.53 | 1.61 | 1.46 | 1.48 | 1.48 | -3.27% | 40,092,700 |
| Jan 26, 2026 | 1.49 | 1.68 | 1.48 | 1.53 | 1.53 | 2.68% | 71,129,000 |
| Jan 25, 2026 | 1.35 | 1.60 | 1.30 | 1.49 | 1.49 | 10.37% | 255,171,700 |
| Jan 22, 2026 | 1.29 | 1.48 | 1.29 | 1.35 | 1.35 | 4.65% | 119,797,200 |
| Jan 21, 2026 | 1.08 | 1.29 | 1.08 | 1.29 | 1.29 | 19.44% | 49,422,860 |
| Jan 20, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 2,717,999 |
| Jan 19, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 2,054,434 |
| Jan 18, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 1,626,713 |
| Jan 15, 2026 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | 1.89% | 2,109,285 |
| Jan 14, 2026 | 1.11 | 1.12 | 1.02 | 1.06 | 1.06 | -4.50% | 5,229,012 |
| Jan 13, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | 2,023,353 |
| Jan 12, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 2,755,323 |
| Jan 11, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 2,759,791 |
| Jan 8, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 2,830,133 |
| Jan 6, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 4,292,624 |
| Jan 5, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 3,798,561 |
| Jan 4, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 3,512,856 |
| Dec 31, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 3,529,132 |
| Dec 30, 2025 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 9,836,847 |
| Dec 29, 2025 | 1.14 | 1.16 | 1.10 | 1.16 | 1.16 | 1.75% | 9,387,101 |
| Dec 28, 2025 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 7,541,353 |
| Dec 25, 2025 | 1.13 | 1.17 | 1.11 | 1.13 | 1.13 | - | 8,657,118 |
| Dec 24, 2025 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 5,866,615 |
| Dec 23, 2025 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 12,020,880 |
| Dec 22, 2025 | 1.08 | 1.19 | 1.08 | 1.12 | 1.12 | 3.70% | 28,260,370 |
| Dec 21, 2025 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 6,695,144 |
| Dec 18, 2025 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 8,935,340 |
| Dec 17, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | - | 6,529,628 |
| Dec 16, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 8,927,375 |
| Dec 15, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 9,625,972 |
| Dec 14, 2025 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 13,117,650 |
| Dec 11, 2025 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 14,446,060 |