Macro Group Pharmaceuticals (Macro Capital) S.A.E (EGX:MCRO)
Egypt · Delayed Price · Currency is EGP 1.280
-0.020 (-1.54%)
At close: May 14, 2026
EGX:MCRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 56,626,260 |
| May 13, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 2.36% | 88,198,090 |
| May 12, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 50,877,240 |
| May 11, 2026 | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | -1.55% | 101,703,100 |
| May 10, 2026 | 1.34 | 1.39 | 1.28 | 1.29 | 1.29 | -3.73% | 304,120,800 |
| May 6, 2026 | 1.26 | 1.40 | 1.27 | 1.34 | 1.34 | 6.35% | 171,889,200 |
| May 5, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 42,608,840 |
| May 4, 2026 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 1.59% | 145,298,600 |
| May 3, 2026 | 1.18 | 1.27 | 1.19 | 1.26 | 1.26 | 6.78% | 187,460,000 |
| Apr 30, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 43,028,080 |
| Apr 29, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 36,544,070 |
| Apr 28, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 45,220,110 |
| Apr 27, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 72,519,430 |
| Apr 26, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 64,243,460 |
| 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 |