Macro Group Pharmaceuticals (Macro Capital) S.A.E (EGX:MCRO)
Egypt · Delayed Price · Currency is EGP 1.360
0.00 (0.00%)
At close: Jul 15, 2026
EGX:MCRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 17, 2026 | 1.28 | 1.33 | 1.26 | 1.26 | 1.26 | -1.56% | 66,341,810 |
| 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 |