Micropolis Holding Company (MCRP)
NYSEAMERICAN: MCRP · Real-Time Price · USD
2.900
-0.100 (-3.33%)
Mar 28, 2025, 9:30 AM EST - Market open
MCRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |