Micropolis Holding Company (MCRP)
NYSEAMERICAN: MCRP · Real-Time Price · USD
2.358
-0.182 (-7.15%)
Jul 21, 2025, 4:00 PM - Market closed
MCRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 2.48 | 2.53 | 2.12 | 2.36 | 2.36 | -7.17% | 140,023 |
| Jul 18, 2025 | 2.58 | 2.71 | 2.39 | 2.54 | 2.54 | -3.42% | 39,049 |
| Jul 17, 2025 | 2.46 | 2.65 | 2.40 | 2.63 | 2.63 | 10.04% | 55,320 |
| Jul 16, 2025 | 2.68 | 2.70 | 2.12 | 2.39 | 2.39 | -8.85% | 209,520 |
| Jul 15, 2025 | 2.81 | 2.90 | 2.55 | 2.62 | 2.62 | -7.42% | 164,889 |
| Jul 14, 2025 | 3.02 | 3.05 | 2.71 | 2.83 | 2.83 | -6.23% | 172,947 |
| Jul 11, 2025 | 2.91 | 3.07 | 2.78 | 3.02 | 3.02 | 2.37% | 57,818 |
| Jul 10, 2025 | 2.97 | 3.15 | 2.85 | 2.95 | 2.95 | 3.00% | 229,530 |
| Jul 9, 2025 | 3.70 | 3.70 | 2.78 | 2.86 | 2.86 | -22.38% | 306,615 |
| Jul 8, 2025 | 3.00 | 3.74 | 3.00 | 3.69 | 3.69 | 23.00% | 198,467 |
| Jul 7, 2025 | 2.87 | 3.00 | 2.87 | 3.00 | 3.00 | 4.53% | 82,588 |
| Jul 3, 2025 | 2.93 | 3.04 | 2.76 | 2.87 | 2.87 | -5.59% | 23,682 |
| Jul 2, 2025 | 2.95 | 3.04 | 2.73 | 3.04 | 3.04 | 2.70% | 49,594 |
| Jul 1, 2025 | 3.01 | 3.12 | 2.85 | 2.96 | 2.96 | -1.00% | 54,401 |
| Jun 30, 2025 | 2.98 | 3.15 | 2.85 | 2.99 | 2.99 | 2.75% | 78,419 |
| Jun 27, 2025 | 2.98 | 3.02 | 2.86 | 2.91 | 2.91 | -2.64% | 10,969 |
| Jun 26, 2025 | 3.10 | 3.10 | 2.94 | 2.99 | 2.99 | -3.27% | 12,289 |
| Jun 25, 2025 | 3.11 | 3.12 | 2.85 | 3.09 | 3.09 | 1.31% | 26,604 |
| Jun 24, 2025 | 3.05 | 3.11 | 2.88 | 3.05 | 3.05 | 3.04% | 14,594 |
| Jun 23, 2025 | 2.99 | 3.01 | 2.60 | 2.96 | 2.96 | -1.00% | 97,281 |
| Jun 20, 2025 | 3.10 | 3.23 | 2.80 | 2.99 | 2.99 | 3.46% | 31,203 |
| Jun 18, 2025 | 3.24 | 3.33 | 2.79 | 2.89 | 2.89 | -11.30% | 51,752 |
| Jun 17, 2025 | 2.89 | 3.28 | 2.80 | 3.26 | 3.26 | 14.32% | 111,615 |
| Jun 16, 2025 | 2.67 | 2.90 | 2.58 | 2.85 | 2.85 | 11.76% | 49,463 |
| Jun 13, 2025 | 2.88 | 3.15 | 2.43 | 2.55 | 2.55 | -12.07% | 92,453 |
| Jun 12, 2025 | 3.10 | 3.34 | 2.90 | 2.90 | 2.90 | -5.54% | 53,368 |
| Jun 11, 2025 | 2.89 | 3.24 | 2.86 | 3.07 | 3.07 | 0.66% | 58,382 |
| Jun 10, 2025 | 3.03 | 3.15 | 2.85 | 3.05 | 3.05 | -2.40% | 78,779 |
| Jun 9, 2025 | 3.20 | 3.34 | 3.01 | 3.13 | 3.13 | -3.55% | 48,444 |
| Jun 6, 2025 | 3.10 | 3.42 | 2.91 | 3.24 | 3.24 | 3.85% | 107,988 |
| Jun 5, 2025 | 3.18 | 3.18 | 2.85 | 3.12 | 3.12 | 4.35% | 115,583 |
| Jun 4, 2025 | 2.45 | 3.00 | 2.41 | 2.99 | 2.99 | 24.58% | 339,750 |
| Jun 3, 2025 | 2.54 | 2.57 | 2.40 | 2.40 | 2.40 | - | 63,583 |
| Jun 2, 2025 | 2.43 | 2.48 | 2.40 | 2.40 | 2.40 | -1.28% | 14,299 |
| May 30, 2025 | 2.36 | 2.48 | 2.36 | 2.43 | 2.43 | 0.04% | 36,774 |
| May 29, 2025 | 2.27 | 2.44 | 2.16 | 2.43 | 2.43 | 6.11% | 38,287 |
| May 28, 2025 | 2.36 | 2.43 | 2.19 | 2.29 | 2.29 | -1.29% | 12,257 |
| May 27, 2025 | 2.30 | 2.40 | 2.20 | 2.32 | 2.32 | 4.50% | 12,190 |
| May 23, 2025 | 2.17 | 2.35 | 2.16 | 2.22 | 2.22 | -0.89% | 24,729 |
| May 22, 2025 | 2.14 | 2.26 | 2.05 | 2.24 | 2.24 | 3.70% | 35,802 |
| May 21, 2025 | 2.18 | 2.27 | 2.02 | 2.16 | 2.16 | -1.37% | 16,327 |
| May 20, 2025 | 2.16 | 2.19 | 2.04 | 2.19 | 2.19 | 5.29% | 16,869 |
| May 19, 2025 | 2.20 | 2.29 | 2.08 | 2.08 | 2.08 | -4.59% | 54,342 |
| May 16, 2025 | 2.20 | 2.29 | 2.08 | 2.18 | 2.18 | -5.22% | 34,530 |
| May 15, 2025 | 2.31 | 2.59 | 2.20 | 2.30 | 2.30 | 1.10% | 124,662 |
| May 14, 2025 | 2.19 | 2.45 | 2.07 | 2.28 | 2.28 | 15.48% | 145,328 |
| May 13, 2025 | 3.00 | 3.10 | 1.44 | 1.97 | 1.97 | -33.45% | 208,729 |
| May 12, 2025 | 3.00 | 3.09 | 2.75 | 2.96 | 2.96 | -0.67% | 26,809 |
| May 9, 2025 | 2.88 | 3.00 | 2.64 | 2.98 | 2.98 | -0.67% | 15,245 |
| May 8, 2025 | 3.11 | 3.14 | 2.66 | 3.00 | 3.00 | -5.36% | 79,022 |