Skip to main content
/
Micropolis Holding Company (MCRP)
NYSEAMERICAN: MCRP · Real-Time Price · USD
3.240
+0.120 (3.85%)
Jun 6, 2025, 4:00 PM - Market closed

MCRP Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 7, 2025→Jun 6, 2025Max ▾10 Mar17 Mar24 Mar31 Mar7 Apr14 Apr21 Apr28 Apr5 May12 May19 May26 May2 Jun10 Mar​10 Mar24 Mar​24 Mar7 Apr​7 Apr21 Apr​21 Apr5 May​5 May19 May​19 May2 Jun​2 Jun01.0002.0003.0004.0003.240

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20253.103.422.913.243.243.85%107,988
Jun 5, 20253.183.182.853.123.124.35%115,583
Jun 4, 20252.453.002.412.992.9924.58%339,750
Jun 3, 20252.542.572.402.402.40-63,583
Jun 2, 20252.432.482.402.402.40-1.28%14,299
May 30, 20252.362.482.362.432.430.04%36,774
May 29, 20252.272.442.162.432.436.11%38,287
May 28, 20252.362.432.192.292.29-1.29%12,257
May 27, 20252.302.402.202.322.324.50%12,190
May 23, 20252.172.352.162.222.22-0.89%24,729
May 22, 20252.142.262.052.242.243.70%35,802
May 21, 20252.182.272.022.162.16-1.37%16,327
May 20, 20252.162.192.042.192.195.29%16,869
May 19, 20252.202.292.082.082.08-4.59%54,342
May 16, 20252.202.292.082.182.18-5.22%34,530
May 15, 20252.312.592.202.302.301.10%124,662
May 14, 20252.192.452.072.282.2815.48%145,328
May 13, 20253.003.101.441.971.97-33.45%208,729
May 12, 20253.003.092.752.962.96-0.67%26,809
May 9, 20252.883.002.642.982.98-0.67%15,245
May 8, 20253.113.142.663.003.00-5.36%79,022
May 7, 20252.643.182.563.173.1720.99%99,596
May 6, 20252.422.642.312.622.625.65%64,515
May 5, 20252.432.702.432.482.484.64%21,867
May 2, 20252.672.672.362.372.370.85%16,061
May 1, 20252.352.582.222.352.352.62%19,167
Apr 30, 20252.412.752.292.292.29-0.43%33,828
Apr 29, 20252.522.542.302.302.30-9.09%11,331
Apr 28, 20252.532.702.352.532.531.20%14,802
Apr 25, 20252.692.862.382.502.50-6.72%42,459
Apr 24, 20252.802.842.302.682.68-0.74%27,579
Apr 23, 20252.762.972.492.702.70-2.88%30,725
Apr 22, 20252.973.002.422.782.780.36%50,477
Apr 21, 20252.903.092.752.772.77-3.15%37,230
Apr 17, 20253.083.092.862.862.86-5.61%12,624
Apr 16, 20253.043.172.853.033.03-3.19%52,382
Apr 15, 20252.883.182.853.133.136.10%54,387
Apr 14, 20252.842.952.632.952.9513.03%72,330
Apr 11, 20252.512.882.512.612.612.35%106,656
Apr 10, 20252.362.612.272.552.554.94%284,717
Apr 9, 20252.212.502.202.432.439.95%23,834
Apr 8, 20252.502.742.182.212.21-11.24%69,362
Apr 7, 20252.752.752.302.492.49-11.07%65,598
Apr 4, 20253.243.452.802.802.80-16.17%150,625
Apr 3, 20253.373.542.943.343.34-6.18%77,220
Apr 2, 20252.983.612.913.563.5622.76%206,372
Apr 1, 20252.913.052.902.902.90-3.01%26,744
Mar 31, 20252.953.082.802.992.993.10%17,040
Mar 28, 20253.053.302.902.902.90-3.33%38,112
Mar 27, 20253.003.193.003.003.00-49,519