Micropolis Holding Company (MCRP)
NYSEAMERICAN: MCRP · Real-Time Price · USD
2.370
+0.020 (0.85%)
May 2, 2025, 4:00 PM EDT - Market closed
MCRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 2.67 | 2.67 | 2.36 | 2.37 | 2.37 | 0.85% | 16,061 |
| May 1, 2025 | 2.35 | 2.58 | 2.22 | 2.35 | 2.35 | 2.62% | 19,167 |
| Apr 30, 2025 | 2.41 | 2.75 | 2.29 | 2.29 | 2.29 | -0.43% | 33,828 |
| Apr 29, 2025 | 2.52 | 2.54 | 2.30 | 2.30 | 2.30 | -9.09% | 11,331 |
| Apr 28, 2025 | 2.53 | 2.70 | 2.35 | 2.53 | 2.53 | 1.20% | 14,802 |
| Apr 25, 2025 | 2.69 | 2.86 | 2.38 | 2.50 | 2.50 | -6.72% | 42,459 |
| Apr 24, 2025 | 2.80 | 2.84 | 2.30 | 2.68 | 2.68 | -0.74% | 27,579 |
| Apr 23, 2025 | 2.76 | 2.97 | 2.49 | 2.70 | 2.70 | -2.88% | 30,725 |
| Apr 22, 2025 | 2.97 | 3.00 | 2.42 | 2.78 | 2.78 | 0.36% | 50,477 |
| Apr 21, 2025 | 2.90 | 3.09 | 2.75 | 2.77 | 2.77 | -3.15% | 37,230 |
| Apr 17, 2025 | 3.08 | 3.09 | 2.86 | 2.86 | 2.86 | -5.61% | 12,624 |
| Apr 16, 2025 | 3.04 | 3.17 | 2.85 | 3.03 | 3.03 | -3.19% | 52,382 |
| Apr 15, 2025 | 2.88 | 3.18 | 2.85 | 3.13 | 3.13 | 6.10% | 54,387 |
| Apr 14, 2025 | 2.84 | 2.95 | 2.63 | 2.95 | 2.95 | 13.03% | 72,330 |
| Apr 11, 2025 | 2.51 | 2.88 | 2.51 | 2.61 | 2.61 | 2.35% | 106,656 |
| Apr 10, 2025 | 2.36 | 2.61 | 2.27 | 2.55 | 2.55 | 4.94% | 284,717 |
| Apr 9, 2025 | 2.21 | 2.50 | 2.20 | 2.43 | 2.43 | 9.95% | 23,834 |
| Apr 8, 2025 | 2.50 | 2.74 | 2.18 | 2.21 | 2.21 | -11.24% | 69,362 |
| Apr 7, 2025 | 2.75 | 2.75 | 2.30 | 2.49 | 2.49 | -11.07% | 65,598 |
| Apr 4, 2025 | 3.24 | 3.45 | 2.80 | 2.80 | 2.80 | -16.17% | 150,625 |
| Apr 3, 2025 | 3.37 | 3.54 | 2.94 | 3.34 | 3.34 | -6.18% | 77,220 |
| Apr 2, 2025 | 2.98 | 3.61 | 2.91 | 3.56 | 3.56 | 22.76% | 206,372 |
| Apr 1, 2025 | 2.91 | 3.05 | 2.90 | 2.90 | 2.90 | -3.01% | 26,744 |
| Mar 31, 2025 | 2.95 | 3.08 | 2.80 | 2.99 | 2.99 | 3.10% | 17,040 |
| Mar 28, 2025 | 3.05 | 3.30 | 2.90 | 2.90 | 2.90 | -3.33% | 38,112 |
| Mar 27, 2025 | 3.00 | 3.19 | 3.00 | 3.00 | 3.00 | - | 49,519 |
| Mar 26, 2025 | 3.12 | 3.36 | 2.91 | 3.00 | 3.00 | -6.83% | 99,561 |
| Mar 25, 2025 | 3.27 | 3.43 | 3.02 | 3.22 | 3.22 | -0.49% | 96,057 |
| Mar 24, 2025 | 3.34 | 3.55 | 3.10 | 3.24 | 3.24 | -3.11% | 171,110 |
| Mar 21, 2025 | 3.43 | 3.68 | 3.25 | 3.34 | 3.34 | -8.24% | 238,431 |
| Mar 20, 2025 | 3.79 | 3.79 | 3.42 | 3.64 | 3.64 | -2.15% | 95,351 |
| Mar 19, 2025 | 3.75 | 3.97 | 3.58 | 3.72 | 3.72 | 2.09% | 177,267 |
| Mar 18, 2025 | 4.05 | 4.36 | 3.55 | 3.64 | 3.64 | -9.58% | 623,659 |
| Mar 17, 2025 | 3.71 | 5.04 | 3.46 | 4.03 | 4.03 | 6.61% | 988,620 |
| Mar 14, 2025 | 4.21 | 5.64 | 2.75 | 3.78 | 3.78 | -10.91% | 2,242,746 |
| Mar 13, 2025 | 2.80 | 4.42 | 2.43 | 4.24 | 4.24 | 66.65% | 3,606,822 |
| Mar 12, 2025 | 2.93 | 3.00 | 2.31 | 2.55 | 2.55 | -12.51% | 230,399 |
| Mar 11, 2025 | 3.21 | 3.25 | 2.90 | 2.91 | 2.91 | -8.35% | 112,326 |
| Mar 10, 2025 | 3.39 | 3.50 | 2.97 | 3.18 | 3.18 | -10.56% | 99,720 |