Micropolis Holding Company (MCRP)
NYSEAMERICAN: MCRP · Real-Time Price · USD
0.9374
-0.1826 (-16.30%)
At close: Dec 5, 2025, 4:00 PM EST
0.9280
-0.0094 (-1.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MCRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.15 | 1.15 | 0.86 | 0.94 | 0.94 | -16.30% | 796,306 |
| Dec 4, 2025 | 1.07 | 1.25 | 0.96 | 1.12 | 1.12 | -5.08% | 1,410,203 |
| Dec 3, 2025 | 0.82 | 1.23 | 0.72 | 1.18 | 1.18 | 51.28% | 10,445,282 |
| Dec 2, 2025 | 0.99 | 0.99 | 0.69 | 0.78 | 0.78 | -19.59% | 535,148 |
| Dec 1, 2025 | 1.25 | 1.35 | 0.83 | 0.97 | 0.97 | -27.61% | 753,122 |
| Nov 28, 2025 | 1.30 | 1.37 | 1.20 | 1.34 | 1.34 | - | 31,954 |
| Nov 26, 2025 | 1.32 | 1.37 | 1.27 | 1.34 | 1.34 | 3.88% | 66,941 |
| Nov 25, 2025 | 1.29 | 1.31 | 1.24 | 1.29 | 1.29 | 2.38% | 73,201 |
| Nov 24, 2025 | 1.25 | 1.32 | 1.24 | 1.26 | 1.26 | 5.00% | 85,379 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.16 | 1.20 | 1.20 | 2.56% | 90,936 |
| Nov 20, 2025 | 1.27 | 1.33 | 1.16 | 1.17 | 1.17 | -7.87% | 65,464 |
| Nov 19, 2025 | 1.22 | 1.30 | 1.18 | 1.27 | 1.27 | 3.25% | 93,634 |
| Nov 18, 2025 | 1.28 | 1.28 | 1.11 | 1.23 | 1.23 | -6.82% | 317,515 |
| Nov 17, 2025 | 1.44 | 1.51 | 1.25 | 1.32 | 1.32 | -12.00% | 89,185 |
| Nov 14, 2025 | 1.30 | 1.73 | 1.18 | 1.50 | 1.50 | 7.14% | 265,751 |
| Nov 13, 2025 | 1.41 | 1.41 | 1.28 | 1.40 | 1.40 | -3.45% | 140,958 |
| Nov 12, 2025 | 1.47 | 1.55 | 1.37 | 1.45 | 1.45 | -3.33% | 57,524 |
| Nov 11, 2025 | 1.50 | 1.58 | 1.41 | 1.50 | 1.50 | -3.23% | 77,791 |
| Nov 10, 2025 | 1.59 | 1.62 | 1.45 | 1.55 | 1.55 | -1.27% | 116,944 |
| Nov 7, 2025 | 1.40 | 1.62 | 1.35 | 1.57 | 1.57 | 8.28% | 239,365 |
| Nov 6, 2025 | 1.61 | 1.70 | 1.42 | 1.45 | 1.45 | -12.12% | 95,632 |
| Nov 5, 2025 | 1.62 | 1.70 | 1.56 | 1.65 | 1.65 | 5.77% | 121,426 |
| Nov 4, 2025 | 1.64 | 1.82 | 1.48 | 1.56 | 1.56 | -10.86% | 384,741 |
| Nov 3, 2025 | 2.00 | 2.00 | 1.69 | 1.75 | 1.75 | -9.79% | 226,935 |
| Oct 31, 2025 | 1.96 | 2.05 | 1.92 | 1.94 | 1.94 | -1.02% | 120,891 |
| Oct 30, 2025 | 1.89 | 2.18 | 1.89 | 1.96 | 1.96 | 2.08% | 275,081 |
| Oct 29, 2025 | 2.25 | 2.26 | 1.81 | 1.92 | 1.92 | -14.29% | 630,450 |
| Oct 28, 2025 | 2.22 | 2.28 | 2.01 | 2.24 | 2.24 | -0.88% | 354,024 |
| Oct 27, 2025 | 2.06 | 2.35 | 2.06 | 2.26 | 2.26 | 6.10% | 448,942 |
| Oct 24, 2025 | 2.13 | 2.17 | 1.93 | 2.13 | 2.13 | 1.43% | 266,155 |
| Oct 23, 2025 | 1.91 | 2.19 | 1.81 | 2.10 | 2.10 | 15.38% | 598,204 |
| Oct 22, 2025 | 1.91 | 1.93 | 1.65 | 1.82 | 1.82 | -6.67% | 313,411 |
| Oct 21, 2025 | 2.24 | 2.30 | 1.90 | 1.95 | 1.95 | -12.16% | 577,300 |
| Oct 20, 2025 | 1.97 | 2.25 | 1.97 | 2.22 | 2.22 | 18.09% | 529,898 |
| Oct 17, 2025 | 1.84 | 1.95 | 1.76 | 1.88 | 1.88 | 2.17% | 373,059 |
| Oct 16, 2025 | 2.12 | 2.30 | 1.60 | 1.84 | 1.84 | -10.24% | 534,907 |
| Oct 15, 2025 | 2.26 | 2.41 | 1.93 | 2.05 | 2.05 | -10.09% | 1,117,231 |
| Oct 14, 2025 | 1.81 | 2.67 | 1.75 | 2.28 | 2.28 | 29.55% | 4,669,205 |
| Oct 13, 2025 | 1.70 | 1.87 | 1.45 | 1.76 | 1.76 | 2.92% | 399,041 |
| Oct 10, 2025 | 1.72 | 2.00 | 1.63 | 1.71 | 1.71 | -5.52% | 746,561 |
| Oct 9, 2025 | 1.63 | 1.90 | 1.58 | 1.81 | 1.81 | 25.69% | 1,273,849 |
| Oct 8, 2025 | 1.60 | 1.60 | 1.36 | 1.44 | 1.44 | -6.49% | 219,504 |
| 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 |