Micropolis AI Robotics (MCRP)
NYSEAMERICAN: MCRP · Real-Time Price · USD
4.000
-0.160 (-3.85%)
At close: Feb 25, 2026, 4:00 PM EST
4.200
+0.200 (5.00%)
Pre-market: Feb 26, 2026, 4:24 AM EST
Micropolis AI Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 1.49 | 1.78 | 1.49 | 1.71 | 1.71 | 5.56% | 188,335 |
| Jan 2, 2026 | 1.44 | 1.70 | 1.36 | 1.62 | 1.62 | 16.55% | 344,217 |
| Dec 31, 2025 | 1.27 | 1.45 | 1.25 | 1.39 | 1.39 | 8.59% | 178,826 |
| Dec 30, 2025 | 1.09 | 1.32 | 1.09 | 1.28 | 1.28 | 14.29% | 1,064,929 |
| Dec 29, 2025 | 1.20 | 1.23 | 1.10 | 1.12 | 1.12 | -8.20% | 98,397 |
| Dec 26, 2025 | 1.27 | 1.27 | 1.19 | 1.22 | 1.22 | -2.40% | 24,221 |
| Dec 24, 2025 | 1.24 | 1.29 | 1.22 | 1.25 | 1.25 | 1.46% | 28,671 |
| Dec 23, 2025 | 1.29 | 1.34 | 1.20 | 1.23 | 1.23 | -4.50% | 92,162 |
| Dec 22, 2025 | 1.32 | 1.37 | 1.25 | 1.29 | 1.29 | -2.27% | 238,342 |
| Dec 19, 2025 | 1.38 | 1.40 | 1.26 | 1.32 | 1.32 | -5.04% | 202,283 |
| Dec 18, 2025 | 1.39 | 1.47 | 1.35 | 1.39 | 1.39 | 0.72% | 228,700 |
| Dec 17, 2025 | 1.36 | 1.40 | 1.11 | 1.38 | 1.38 | 6.15% | 819,530 |
| Dec 16, 2025 | 1.29 | 1.37 | 1.21 | 1.30 | 1.30 | -3.70% | 195,236 |
| Dec 15, 2025 | 1.25 | 1.38 | 1.20 | 1.35 | 1.35 | 8.00% | 290,564 |
| Dec 12, 2025 | 1.20 | 1.28 | 1.10 | 1.25 | 1.25 | -0.79% | 311,105 |