Micropolis Holding Company (MCRP)
NYSEAMERICAN: MCRP · Real-Time Price · USD
1.560
+0.030 (1.96%)
Sep 5, 2025, 4:00 PM - Market closed
MCRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.56 | 1.98 | 1.49 | 1.56 | 1.56 | 1.96% | 232,372 |
| Sep 4, 2025 | 1.67 | 1.67 | 1.44 | 1.53 | 1.53 | -8.93% | 71,937 |
| Sep 3, 2025 | 1.59 | 1.69 | 1.59 | 1.68 | 1.68 | 5.00% | 37,530 |
| Sep 2, 2025 | 1.70 | 1.73 | 1.53 | 1.60 | 1.60 | -5.33% | 74,728 |
| Aug 29, 2025 | 1.79 | 1.80 | 1.55 | 1.69 | 1.69 | -1.17% | 51,905 |
| Aug 28, 2025 | 1.80 | 1.86 | 1.68 | 1.71 | 1.71 | -4.74% | 111,567 |
| Aug 27, 2025 | 1.79 | 1.90 | 1.77 | 1.80 | 1.80 | -2.97% | 87,884 |
| Aug 26, 2025 | 1.92 | 1.95 | 1.52 | 1.85 | 1.85 | - | 98,774 |
| Aug 25, 2025 | 2.05 | 2.08 | 1.85 | 1.85 | 1.85 | -11.90% | 97,818 |
| Aug 22, 2025 | 2.03 | 2.18 | 1.89 | 2.10 | 2.10 | 3.96% | 121,954 |
| Aug 21, 2025 | 2.00 | 2.18 | 1.90 | 2.02 | 2.02 | 5.21% | 179,942 |
| Aug 20, 2025 | 1.95 | 1.97 | 1.84 | 1.92 | 1.92 | -0.52% | 55,462 |
| Aug 19, 2025 | 2.18 | 2.30 | 1.85 | 1.93 | 1.93 | -12.27% | 129,776 |
| Aug 18, 2025 | 2.16 | 2.36 | 2.16 | 2.20 | 2.20 | -7.95% | 66,274 |
| Aug 15, 2025 | 2.29 | 2.46 | 2.10 | 2.39 | 2.39 | 17.16% | 781,714 |
| Aug 14, 2025 | 2.17 | 2.18 | 1.97 | 2.04 | 2.04 | -7.27% | 41,439 |
| Aug 13, 2025 | 2.00 | 2.24 | 1.59 | 2.20 | 2.20 | 12.82% | 176,735 |
| Aug 12, 2025 | 2.02 | 2.16 | 1.85 | 1.95 | 1.95 | 3.72% | 48,451 |
| Aug 11, 2025 | 2.14 | 2.23 | 1.67 | 1.88 | 1.88 | -20.34% | 151,372 |
| Aug 8, 2025 | 2.26 | 2.44 | 2.20 | 2.36 | 2.36 | 6.79% | 50,348 |
| Aug 7, 2025 | 2.25 | 2.45 | 2.20 | 2.21 | 2.21 | -6.44% | 113,984 |
| Aug 6, 2025 | 1.95 | 2.38 | 1.95 | 2.36 | 2.36 | 21.75% | 182,302 |
| Aug 5, 2025 | 1.95 | 1.95 | 1.61 | 1.94 | 1.94 | 7.18% | 87,956 |
| Aug 4, 2025 | 1.63 | 1.96 | 1.57 | 1.81 | 1.81 | 7.74% | 59,236 |
| Aug 1, 2025 | 1.66 | 1.72 | 1.54 | 1.68 | 1.68 | -0.59% | 55,847 |
| Jul 31, 2025 | 1.77 | 1.84 | 1.63 | 1.69 | 1.69 | -3.43% | 50,689 |
| Jul 30, 2025 | 1.81 | 2.06 | 1.75 | 1.75 | 1.75 | -4.89% | 110,281 |
| Jul 29, 2025 | 1.99 | 2.07 | 1.76 | 1.84 | 1.84 | -7.54% | 81,342 |
| Jul 28, 2025 | 2.22 | 2.22 | 1.61 | 1.99 | 1.99 | -11.95% | 149,444 |
| Jul 25, 2025 | 2.17 | 2.29 | 2.15 | 2.26 | 2.26 | 5.12% | 60,120 |
| Jul 24, 2025 | 2.62 | 2.70 | 2.10 | 2.15 | 2.15 | -16.67% | 986,392 |
| Jul 23, 2025 | 2.35 | 2.77 | 2.35 | 2.58 | 2.58 | -1.15% | 125,040 |
| Jul 22, 2025 | 2.23 | 2.61 | 2.23 | 2.61 | 2.61 | 10.69% | 32,713 |
| 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 |