Micropolis AI Robotics (MCRP)
NYSEAMERICAN: MCRP · Real-Time Price · USD
3.370
-0.470 (-12.24%)
Mar 18, 2026, 12:40 PM EDT - Market open
Micropolis AI Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.78 | 3.78 | 3.23 | 3.48 | - | -9.51% | 18,986 |
| Mar 17, 2026 | 3.58 | 3.86 | 3.21 | 3.84 | 3.84 | 7.26% | 226,673 |
| Mar 16, 2026 | 3.83 | 4.04 | 3.55 | 3.58 | 3.58 | -3.50% | 169,474 |
| Mar 13, 2026 | 4.38 | 4.38 | 3.71 | 3.71 | 3.71 | -6.55% | 91,737 |
| Mar 12, 2026 | 3.47 | 4.19 | 3.42 | 3.97 | 3.97 | 12.78% | 234,665 |
| Mar 11, 2026 | 3.54 | 3.94 | 3.41 | 3.52 | 3.52 | -0.85% | 114,448 |
| Mar 10, 2026 | 3.94 | 4.03 | 3.37 | 3.55 | 3.55 | -13.63% | 218,292 |
| Mar 9, 2026 | 4.42 | 4.50 | 3.80 | 4.11 | 4.11 | -6.59% | 146,343 |
| Mar 6, 2026 | 3.77 | 4.62 | 3.62 | 4.40 | 4.40 | 11.11% | 533,546 |
| Mar 5, 2026 | 4.12 | 4.17 | 3.84 | 3.96 | 3.96 | -4.35% | 97,888 |
| Mar 4, 2026 | 4.25 | 4.32 | 4.09 | 4.14 | 4.14 | - | 80,614 |
| Mar 3, 2026 | 4.35 | 4.35 | 3.92 | 4.14 | 4.14 | -3.72% | 268,543 |
| Mar 2, 2026 | 3.75 | 4.44 | 3.08 | 4.30 | 4.30 | 3.86% | 327,824 |
| Feb 27, 2026 | 4.28 | 4.45 | 3.93 | 4.14 | 4.14 | -3.72% | 152,901 |
| Feb 26, 2026 | 4.07 | 4.30 | 3.84 | 4.30 | 4.30 | 7.50% | 114,141 |
| Feb 25, 2026 | 4.20 | 4.38 | 4.00 | 4.00 | 4.00 | -3.85% | 190,543 |
| Feb 24, 2026 | 3.90 | 4.48 | 3.78 | 4.16 | 4.16 | 6.39% | 483,535 |
| Feb 23, 2026 | 3.69 | 4.19 | 3.42 | 3.91 | 3.91 | 4.83% | 533,020 |
| Feb 20, 2026 | 3.29 | 3.86 | 3.24 | 3.73 | 3.73 | 15.48% | 492,921 |
| Feb 19, 2026 | 3.16 | 3.35 | 3.00 | 3.23 | 3.23 | 2.54% | 127,669 |
| Feb 18, 2026 | 3.32 | 3.32 | 3.07 | 3.15 | 3.15 | -5.12% | 97,007 |
| Feb 17, 2026 | 3.14 | 3.45 | 3.14 | 3.32 | 3.32 | 2.79% | 124,101 |
| Feb 13, 2026 | 3.07 | 3.40 | 3.06 | 3.23 | 3.23 | 7.31% | 149,598 |
| Feb 12, 2026 | 2.80 | 3.25 | 2.80 | 3.01 | 3.01 | 6.74% | 248,301 |
| Feb 11, 2026 | 2.64 | 2.84 | 2.52 | 2.82 | 2.82 | 8.88% | 92,669 |
| Feb 10, 2026 | 2.98 | 3.01 | 2.58 | 2.59 | 2.59 | -13.38% | 89,087 |
| Feb 9, 2026 | 2.75 | 3.05 | 2.75 | 2.99 | 2.99 | 7.94% | 66,169 |
| Feb 6, 2026 | 2.61 | 2.99 | 2.61 | 2.77 | 2.77 | 8.20% | 148,076 |
| Feb 5, 2026 | 3.09 | 3.20 | 2.56 | 2.56 | 2.56 | -18.73% | 177,671 |
| Feb 4, 2026 | 3.27 | 3.33 | 2.96 | 3.15 | 3.15 | -6.25% | 200,917 |
| Feb 3, 2026 | 3.31 | 3.36 | 3.01 | 3.36 | 3.36 | 6.33% | 231,171 |
| Feb 2, 2026 | 3.33 | 3.74 | 3.15 | 3.16 | 3.16 | -7.33% | 295,334 |
| Jan 30, 2026 | 3.28 | 3.51 | 3.00 | 3.41 | 3.41 | -0.87% | 961,669 |
| Jan 29, 2026 | 3.24 | 3.58 | 3.10 | 3.44 | 3.44 | 5.20% | 685,045 |
| Jan 28, 2026 | 3.20 | 3.36 | 2.88 | 3.27 | 3.27 | - | 659,276 |
| Jan 27, 2026 | 3.20 | 3.54 | 3.09 | 3.27 | 3.27 | 0.31% | 508,986 |
| Jan 26, 2026 | 3.00 | 3.50 | 2.72 | 3.26 | 3.26 | 13.19% | 500,223 |
| Jan 23, 2026 | 2.62 | 3.01 | 2.47 | 2.88 | 2.88 | 11.20% | 533,952 |
| Jan 22, 2026 | 2.46 | 2.83 | 2.40 | 2.59 | 2.59 | 5.71% | 286,494 |
| Jan 21, 2026 | 2.49 | 2.69 | 2.36 | 2.45 | 2.45 | -3.16% | 366,309 |
| Jan 20, 2026 | 2.10 | 2.70 | 2.10 | 2.53 | 2.53 | 18.22% | 866,024 |
| Jan 16, 2026 | 2.33 | 2.33 | 2.02 | 2.14 | 2.14 | -6.55% | 301,483 |
| Jan 15, 2026 | 2.18 | 2.49 | 2.17 | 2.29 | 2.29 | 4.09% | 221,795 |
| Jan 14, 2026 | 2.05 | 2.28 | 2.01 | 2.20 | 2.20 | 8.91% | 174,454 |
| Jan 13, 2026 | 2.08 | 2.08 | 1.96 | 2.02 | 2.02 | -0.49% | 76,885 |
| Jan 12, 2026 | 2.09 | 2.12 | 1.95 | 2.03 | 2.03 | -2.87% | 142,769 |
| Jan 9, 2026 | 2.00 | 2.14 | 1.98 | 2.09 | 2.09 | 3.47% | 151,084 |
| Jan 8, 2026 | 2.00 | 2.05 | 1.92 | 2.02 | 2.02 | - | 212,614 |
| Jan 7, 2026 | 1.82 | 2.07 | 1.71 | 2.02 | 2.02 | 12.85% | 376,279 |
| Jan 6, 2026 | 1.74 | 1.88 | 1.59 | 1.79 | 1.79 | 4.68% | 196,307 |