Macro Group Pharmaceuticals (Macro Capital) S.A.E (EGX:MCRO)
Egypt · Delayed Price · Currency is EGP 1.290
-0.060 (-4.44%)
At close: Oct 22, 2026
EGX:MCRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -4.44% | 10,962,316 |
| Oct 21, 2026 | 1.37 | 1.41 | 1.35 | 1.35 | 1.35 | -1.46% | 15,753,944 |
| Oct 20, 2026 | 1.33 | 1.42 | 1.32 | 1.37 | 1.37 | 3.01% | 41,175,897 |
| Oct 19, 2026 | 1.28 | 1.35 | 1.21 | 1.33 | 1.33 | 3.91% | 26,080,613 |
| Oct 18, 2026 | 1.40 | 1.45 | 1.26 | 1.28 | 1.28 | -8.57% | 54,531,644 |
| Oct 15, 2026 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | 0.72% | 30,287,319 |
| Oct 14, 2026 | 1.38 | 1.42 | 1.34 | 1.39 | 1.39 | 0.72% | 35,386,128 |
| Oct 13, 2026 | 1.43 | 1.45 | 1.25 | 1.38 | 1.38 | -3.50% | 22,832,452 |
| Oct 12, 2026 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | -2.72% | 19,972,719 |
| Oct 11, 2026 | 1.52 | 1.54 | 1.47 | 1.47 | 1.47 | -3.29% | 14,513,255 |
| Oct 7, 2026 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | 1.33% | 18,233,965 |
| Oct 6, 2026 | 1.56 | 1.57 | 1.50 | 1.50 | 1.50 | -3.85% | 38,998,034 |
| Oct 5, 2026 | 1.59 | 1.61 | 1.53 | 1.56 | 1.56 | -1.89% | 55,264,289 |
| Oct 4, 2026 | 1.57 | 1.61 | 1.55 | 1.59 | 1.59 | 1.27% | 54,801,579 |
| Oct 1, 2026 | 1.52 | 1.59 | 1.52 | 1.57 | 1.57 | 3.29% | 42,874,144 |
| Sep 30, 2026 | 1.48 | 1.52 | 1.45 | 1.52 | 1.52 | 2.70% | 29,425,430 |
| Sep 29, 2026 | 1.46 | 1.55 | 1.44 | 1.48 | 1.48 | 1.37% | 35,503,983 |
| Sep 28, 2026 | 1.49 | 1.51 | 1.41 | 1.46 | 1.46 | -2.01% | 30,443,066 |
| Sep 27, 2026 | 1.59 | 1.62 | 1.48 | 1.49 | 1.49 | -6.29% | 25,427,091 |
| Sep 24, 2026 | 1.63 | 1.64 | 1.54 | 1.59 | 1.59 | -2.45% | 38,671,818 |
| Sep 23, 2026 | 1.68 | 1.70 | 1.63 | 1.63 | 1.63 | -2.98% | 23,193,515 |
| Sep 22, 2026 | 1.62 | 1.75 | 1.63 | 1.68 | 1.68 | 3.70% | 79,510,884 |
| Sep 21, 2026 | 1.68 | 1.69 | 1.57 | 1.62 | 1.62 | -3.57% | 34,095,065 |
| Sep 20, 2026 | 1.69 | 1.73 | 1.68 | 1.68 | 1.68 | -0.59% | 29,721,522 |
| Sep 17, 2026 | 1.73 | 1.74 | 1.68 | 1.69 | 1.69 | -2.31% | 44,074,141 |
| Sep 16, 2026 | 1.73 | 1.76 | 1.70 | 1.73 | 1.73 | - | 73,311,611 |
| Sep 15, 2026 | 1.74 | 1.81 | 1.71 | 1.73 | 1.73 | -0.57% | 116,484,895 |
| Sep 14, 2026 | 1.68 | 1.76 | 1.67 | 1.74 | 1.74 | 3.57% | 104,705,656 |
| Sep 13, 2026 | 1.68 | 1.73 | 1.65 | 1.68 | 1.68 | - | 67,826,233 |
| Sep 10, 2026 | 1.71 | 1.74 | 1.67 | 1.68 | 1.68 | -1.75% | 54,495,670 |
| Sep 9, 2026 | 1.67 | 1.79 | 1.67 | 1.71 | 1.71 | 2.40% | 148,608,400 |
| Sep 8, 2026 | 1.67 | 1.75 | 1.65 | 1.67 | 1.67 | - | 119,786,157 |
| Sep 7, 2026 | 1.69 | 1.74 | 1.65 | 1.67 | 1.67 | -1.18% | 136,807,962 |
| Sep 6, 2026 | 1.53 | 1.69 | 1.54 | 1.69 | 1.69 | 10.46% | 226,731,621 |
| Sep 3, 2026 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | 2.68% | 82,260,557 |
| Sep 2, 2026 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | -0.67% | 35,657,959 |
| Sep 1, 2026 | 1.50 | 1.54 | 1.49 | 1.50 | 1.50 | - | 50,278,940 |
| Aug 31, 2026 | 1.49 | 1.53 | 1.48 | 1.50 | 1.50 | 0.67% | 41,192,046 |
| Aug 30, 2026 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 29,928,128 |
| Aug 26, 2026 | 1.51 | 1.54 | 1.49 | 1.50 | 1.50 | -0.66% | 28,419,630 |
| Aug 25, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | 20,160,695 |
| Aug 24, 2026 | 1.56 | 1.58 | 1.51 | 1.52 | 1.52 | -2.56% | 40,095,721 |
| Aug 23, 2026 | 1.52 | 1.59 | 1.53 | 1.56 | 1.56 | 2.63% | 59,315,818 |
| Aug 20, 2026 | 1.48 | 1.54 | 1.44 | 1.52 | 1.52 | 2.70% | 66,088,750 |
| Aug 19, 2026 | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | -1.99% | 45,863,960 |
| Aug 18, 2026 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 33,881,460 |
| Aug 17, 2026 | 1.54 | 1.57 | 1.49 | 1.52 | 1.52 | -1.30% | 69,465,040 |
| Aug 16, 2026 | 1.55 | 1.59 | 1.53 | 1.54 | 1.54 | -0.65% | 37,832,774 |
| Aug 13, 2026 | 1.58 | 1.60 | 1.54 | 1.55 | 1.55 | -1.90% | 45,346,022 |
| Aug 12, 2026 | 1.58 | 1.61 | 1.55 | 1.58 | 1.58 | - | 66,925,290 |