Macro Group Pharmaceuticals (Macro Capital) S.A.E (EGX:MCRO)
Egypt · Delayed Price · Currency is EGP 1.170
-0.030 (-2.50%)
At close: Apr 23, 2026
EGX:MCRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 57,850,780 |
| Apr 22, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 72,259,600 |
| Apr 21, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 103,643,200 |
| Apr 20, 2026 | 1.19 | 1.25 | 1.20 | 1.22 | 1.22 | 2.52% | 242,386,100 |
| Apr 19, 2026 | 1.15 | 1.22 | 1.14 | 1.19 | 1.19 | 3.48% | 260,538,200 |
| Apr 16, 2026 | 1.15 | 1.20 | 1.14 | 1.15 | 1.15 | - | 225,322,700 |
| Apr 15, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 80,831,840 |
| Apr 14, 2026 | 1.12 | 1.18 | 1.11 | 1.16 | 1.16 | 3.57% | 363,618,800 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 79,567,860 |
| Apr 8, 2026 | 1.11 | 1.15 | 1.07 | 1.15 | 1.15 | 3.60% | 202,798,400 |
| Apr 7, 2026 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -6.72% | 153,129,900 |
| Apr 6, 2026 | 1.31 | 1.24 | 1.18 | 1.19 | 1.19 | -9.16% | 240,154,200 |
| Apr 5, 2026 | 1.33 | 1.36 | 1.30 | 1.31 | 1.31 | -1.50% | 23,357,580 |
| Apr 2, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 14,739,590 |
| Apr 1, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 13,188,860 |
| Mar 31, 2026 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | - | 23,280,230 |
| Mar 30, 2026 | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | 1.49% | 40,510,470 |
| Mar 29, 2026 | 1.38 | 1.40 | 1.33 | 1.34 | 1.34 | -2.90% | 29,481,790 |
| Mar 26, 2026 | 1.36 | 1.47 | 1.35 | 1.38 | 1.38 | 1.47% | 64,974,970 |
| Mar 25, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 9,835,168 |
| Mar 24, 2026 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 13,616,310 |
| Mar 18, 2026 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | - | 9,441,065 |
| Mar 17, 2026 | 1.33 | 1.41 | 1.33 | 1.36 | 1.36 | 2.26% | 40,731,510 |
| Mar 16, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 7,160,937 |
| Mar 15, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 6,796,991 |
| Mar 12, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 8,527,614 |
| Mar 11, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 6,131,577 |
| Mar 10, 2026 | 1.34 | 1.41 | 1.36 | 1.38 | 1.38 | 2.99% | 22,998,740 |
| Mar 9, 2026 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -2.90% | 18,248,710 |
| Mar 8, 2026 | 1.38 | 1.41 | 1.36 | 1.38 | 1.38 | - | 18,026,800 |
| Mar 5, 2026 | 1.31 | 1.47 | 1.32 | 1.38 | 1.38 | 5.34% | 143,648,700 |
| Mar 4, 2026 | 1.33 | 1.35 | 1.29 | 1.31 | 1.31 | -1.50% | 19,432,790 |
| Mar 3, 2026 | 1.36 | 1.41 | 1.32 | 1.33 | 1.33 | -2.21% | 26,082,760 |
| Mar 2, 2026 | 1.32 | 1.40 | 1.30 | 1.36 | 1.36 | 3.03% | 22,025,530 |
| Mar 1, 2026 | 1.36 | 1.33 | 1.22 | 1.32 | 1.32 | -2.94% | 10,020,750 |
| Feb 26, 2026 | 1.38 | 1.39 | 1.31 | 1.36 | 1.36 | -1.45% | 9,784,875 |
| Feb 25, 2026 | 1.43 | 1.45 | 1.35 | 1.38 | 1.38 | -3.50% | 16,308,820 |
| Feb 24, 2026 | 1.46 | 1.49 | 1.41 | 1.43 | 1.43 | -2.05% | 23,320,580 |
| 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 |