Macro Group Pharmaceuticals (Macro Capital) S.A.E (EGX:MCRO)
Egypt · Delayed Price · Currency is EGP 1.490
-0.030 (-1.97%)
At close: Aug 5, 2026
EGX:MCRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.59 | 1.64 | 1.52 | 1.52 | 1.52 | -4.40% | 190,176,700 |
| Aug 3, 2026 | 1.50 | 1.59 | 1.51 | 1.59 | 1.59 | 6.00% | 171,902,548 |
| Aug 2, 2026 | 1.49 | 1.55 | 1.48 | 1.50 | 1.50 | 0.67% | 105,558,462 |
| Jul 30, 2026 | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | -2.61% | 74,498,234 |
| Jul 29, 2026 | 1.53 | 1.60 | 1.50 | 1.53 | 1.53 | - | 189,715,387 |
| Jul 28, 2026 | 1.49 | 1.53 | 1.45 | 1.53 | 1.53 | 2.68% | 95,186,580 |
| Jul 27, 2026 | 1.52 | 1.54 | 1.47 | 1.49 | 1.49 | -1.97% | 106,115,400 |
| Jul 26, 2026 | 1.46 | 1.56 | 1.49 | 1.52 | 1.52 | 4.11% | 215,276,458 |
| Jul 22, 2026 | 1.40 | 1.48 | 1.41 | 1.46 | 1.46 | 4.29% | 243,929,401 |
| Jul 21, 2026 | 1.38 | 1.44 | 1.38 | 1.40 | 1.40 | 1.45% | 166,755,262 |
| Jul 20, 2026 | 1.35 | 1.42 | 1.36 | 1.38 | 1.38 | 2.22% | 132,993,698 |
| Jul 19, 2026 | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | 1.50% | 52,080,619 |
| Jul 16, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 33,974,723 |
| Jul 15, 2026 | 1.36 | 1.40 | 1.34 | 1.36 | 1.36 | - | 99,891,776 |
| Jul 14, 2026 | 1.35 | 1.39 | 1.32 | 1.36 | 1.36 | 0.74% | 123,335,655 |
| Jul 13, 2026 | 1.33 | 1.37 | 1.30 | 1.35 | 1.35 | 1.50% | 136,430,900 |
| Jul 12, 2026 | 1.25 | 1.33 | 1.24 | 1.33 | 1.33 | 6.40% | 108,676,405 |
| Jul 9, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 26,177,797 |
| Jul 8, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 18,053,225 |
| Jul 7, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 27,242,139 |
| Jul 6, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 3.25% | 53,366,132 |
| Jul 5, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 18,777,814 |
| Jul 1, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 12,771,220 |
| Jun 30, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 24,152,606 |
| Jun 29, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 19,965,038 |
| Jun 28, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | 16,849,640 |
| Jun 25, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 18,806,631 |
| Jun 24, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 15,937,965 |
| Jun 23, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 15,998,808 |
| Jun 22, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 13,274,780 |
| Jun 21, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 17,617,136 |
| Jun 17, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | - | 40,957,420 |
| Jun 16, 2026 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | - | 37,499,670 |
| Jun 15, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | - | 14,805,780 |
| Jun 14, 2026 | 1.21 | 1.25 | 1.23 | 1.24 | 1.24 | 2.48% | 18,810,460 |
| Jun 11, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | - | 25,135,000 |
| Jun 10, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 36,618,700 |
| Jun 9, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 16,031,054 |
| Jun 8, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 53,746,932 |
| Jun 7, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | - | 31,887,071 |
| Jun 4, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 23,716,310 |
| Jun 3, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 19,899,770 |
| Jun 2, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 55,894,700 |
| Jun 1, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 2.40% | 42,171,650 |
| May 25, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 48,546,200 |
| May 24, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 22,835,260 |
| May 21, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 40,562,520 |
| May 20, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -2.42% | 46,021,640 |
| May 19, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 36,850,730 |
| May 18, 2026 | 1.26 | 1.28 | 1.21 | 1.22 | 1.22 | -3.17% | 76,048,410 |