MicroPort Scientific Corporation (MCRPF)
OTCMKTS · Delayed Price · Currency is USD
1.590
0.00 (0.00%)
Aug 28, 2025, 8:00 PM EDT
MicroPort Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -11.67% | 10,000 |
| Aug 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 12.50% | 12,123 |
| Aug 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 100 |
| Aug 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 12, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 3.12% | 30,100 |
| Aug 11, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -10.61% | 22,586 |
| Aug 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 7, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 6, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 18 |
| Aug 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | 2,000 |
| Jul 31, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 9.32% | 100 |
| Jul 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 43.75% | 300 |
| Jul 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 23, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -5.88% | 22,123 |
| Jul 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 7.69% | 10,100 |
| Jul 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1 |
| Jul 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 15, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 14, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.74% | 100 |
| Jul 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 10, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -14.34% | 1,800 |
| Jul 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 10.91% | 100 |
| Jul 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 11.25% | 100 |
| Jul 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jun 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jun 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jun 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jun 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jun 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jun 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jun 20, 2025 | 1.03 | 1.07 | 0.99 | 0.99 | 0.99 | 5.42% | 8,600 |