Micropolis Holding Company (MCRP)
NYSEAMERICAN: MCRP · Real-Time Price · USD
1.440
-0.100 (-6.49%)
At close: Oct 8, 2025, 4:00 PM EDT
1.420
-0.020 (-1.39%)
After-hours: Oct 8, 2025, 7:34 PM EDT
MCRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.60 | 1.60 | 1.36 | 1.44 | 1.44 | -6.49% | 214,777 |
| Oct 7, 2025 | 1.58 | 1.63 | 1.44 | 1.54 | 1.54 | -5.52% | 169,244 |
| Oct 6, 2025 | 1.55 | 1.64 | 1.51 | 1.63 | 1.63 | 1.24% | 190,859 |
| Oct 3, 2025 | 1.48 | 1.62 | 1.43 | 1.61 | 1.61 | 10.27% | 180,445 |
| Oct 2, 2025 | 1.47 | 1.47 | 1.35 | 1.46 | 1.46 | 3.55% | 108,115 |
| Oct 1, 2025 | 1.38 | 1.49 | 1.33 | 1.41 | 1.41 | - | 165,751 |
| Sep 30, 2025 | 1.48 | 1.48 | 1.36 | 1.41 | 1.41 | -5.37% | 105,344 |
| Sep 29, 2025 | 1.51 | 1.54 | 1.37 | 1.49 | 1.49 | -1.32% | 163,504 |
| Sep 26, 2025 | 1.70 | 1.72 | 1.45 | 1.51 | 1.51 | -10.12% | 192,813 |
| Sep 25, 2025 | 1.56 | 1.69 | 1.51 | 1.68 | 1.68 | 3.07% | 188,743 |
| Sep 24, 2025 | 2.00 | 2.05 | 1.41 | 1.63 | 1.63 | -14.21% | 845,343 |
| Sep 23, 2025 | 1.86 | 2.10 | 1.61 | 1.90 | 1.90 | 15.15% | 2,675,671 |
| Sep 22, 2025 | 1.47 | 1.92 | 1.43 | 1.65 | 1.65 | 17.02% | 1,662,192 |
| Sep 19, 2025 | 1.46 | 1.53 | 1.39 | 1.41 | 1.41 | -6.00% | 74,653 |
| Sep 18, 2025 | 1.34 | 1.50 | 1.32 | 1.50 | 1.50 | 8.70% | 53,412 |
| Sep 17, 2025 | 1.47 | 1.47 | 1.30 | 1.38 | 1.38 | -4.83% | 76,340 |
| Sep 16, 2025 | 1.41 | 1.52 | 1.41 | 1.45 | 1.45 | 4.32% | 40,854 |
| Sep 15, 2025 | 1.44 | 1.48 | 1.33 | 1.39 | 1.39 | -2.11% | 49,169 |
| Sep 12, 2025 | 1.58 | 1.58 | 1.30 | 1.42 | 1.42 | -9.55% | 112,855 |
| Sep 11, 2025 | 1.49 | 1.67 | 1.41 | 1.57 | 1.57 | 3.97% | 64,978 |
| Sep 10, 2025 | 1.55 | 1.60 | 1.45 | 1.51 | 1.51 | -3.21% | 68,486 |
| Sep 9, 2025 | 1.60 | 1.71 | 1.47 | 1.56 | 1.56 | -3.11% | 66,224 |
| Sep 8, 2025 | 1.58 | 1.71 | 1.55 | 1.61 | 1.61 | 3.21% | 99,141 |
| Sep 5, 2025 | 1.56 | 1.98 | 1.49 | 1.56 | 1.56 | 1.96% | 238,192 |
| 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 |