Macro Group Pharmaceuticals (Macro Capital) S.A.E (EGX:MCRO)
Egypt · Delayed Price · Currency is EGP 1.420
-0.010 (-0.70%)
At close: Nov 12, 2026
EGX:MCRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 25,684,061 |
| Nov 11, 2026 | 1.42 | 1.48 | 1.39 | 1.43 | 1.43 | 0.70% | 89,729,133 |
| Nov 10, 2026 | 1.35 | 1.42 | 1.36 | 1.42 | 1.42 | 5.19% | 89,074,650 |
| Nov 9, 2026 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 2.27% | 38,465,820 |
| Nov 8, 2026 | 1.34 | 1.33 | 1.29 | 1.32 | 1.32 | -1.49% | 40,001,553 |
| Nov 5, 2026 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | 1.52% | 36,094,840 |
| Nov 4, 2026 | 1.29 | 1.34 | 1.31 | 1.32 | 1.32 | 2.33% | 27,802,334 |
| Nov 3, 2026 | 1.25 | 1.30 | 1.22 | 1.29 | 1.29 | 3.20% | 32,739,430 |
| Nov 2, 2026 | 1.29 | 1.31 | 1.21 | 1.25 | 1.25 | -3.10% | 21,658,715 |
| Nov 1, 2026 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -3.01% | 32,622,353 |
| Oct 29, 2026 | 1.27 | 1.34 | 1.28 | 1.33 | 1.33 | 4.72% | 43,754,004 |
| Oct 28, 2026 | 1.24 | 1.30 | 1.23 | 1.27 | 1.27 | 2.42% | 40,510,626 |
| Oct 27, 2026 | 1.15 | 1.25 | 1.17 | 1.24 | 1.24 | 7.83% | 42,185,352 |
| Oct 26, 2026 | 1.09 | 1.19 | 1.09 | 1.15 | 1.15 | 5.50% | 34,080,425 |
| Oct 25, 2026 | 1.29 | 1.34 | 1.07 | 1.09 | 1.09 | -15.50% | 29,633,500 |
| 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 |