Micropolis AI Robotics (MCRP)
NYSEAMERICAN: MCRP · Real-Time Price · USD
0.9600
-0.0800 (-7.69%)
At close: Aug 28, 2026, 4:00 PM EDT
0.9700
+0.0100 (1.04%)
After-hours: Aug 28, 2026, 8:00 PM EDT
Micropolis AI Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.05 | 1.05 | 0.96 | 0.96 | 0.96 | -7.69% | 411,542 |
| Aug 27, 2026 | 1.00 | 1.04 | 0.95 | 1.04 | 1.04 | 1.96% | 578,972 |
| Aug 26, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -5.56% | 397,568 |
| Aug 25, 2026 | 1.15 | 1.15 | 0.95 | 1.08 | 1.08 | -6.90% | 3,274,652 |
| Aug 24, 2026 | 1.20 | 1.26 | 1.14 | 1.16 | 1.16 | -6.45% | 397,226 |
| Aug 21, 2026 | 1.23 | 1.31 | 1.20 | 1.24 | 1.24 | 2.48% | 157,940 |
| Aug 20, 2026 | 1.24 | 1.32 | 1.18 | 1.21 | 1.21 | -6.20% | 113,388 |
| Aug 19, 2026 | 1.32 | 1.45 | 1.22 | 1.29 | 1.29 | -0.77% | 427,310 |
| Aug 18, 2026 | 1.18 | 1.36 | 1.15 | 1.30 | 1.30 | 12.07% | 794,705 |
| Aug 17, 2026 | 1.10 | 1.22 | 1.10 | 1.16 | 1.16 | 11.54% | 519,872 |
| Aug 14, 2026 | 1.17 | 1.19 | 1.01 | 1.04 | 1.04 | -10.34% | 340,712 |
| Aug 13, 2026 | 1.16 | 1.19 | 1.09 | 1.16 | 1.16 | 2.65% | 128,904 |
| Aug 12, 2026 | 1.17 | 1.19 | 1.07 | 1.13 | 1.13 | -3.42% | 256,945 |
| Aug 11, 2026 | 1.29 | 1.29 | 1.12 | 1.17 | 1.17 | -7.87% | 283,930 |
| Aug 10, 2026 | 1.30 | 1.30 | 1.23 | 1.27 | 1.27 | -1.55% | 119,398 |
| Aug 7, 2026 | 1.28 | 1.30 | 1.24 | 1.29 | 1.29 | 2.38% | 93,256 |
| Aug 6, 2026 | 1.27 | 1.31 | 1.22 | 1.26 | 1.26 | - | 136,968 |
| Aug 5, 2026 | 1.34 | 1.36 | 1.25 | 1.26 | 1.26 | -1.56% | 51,904 |
| Aug 4, 2026 | 1.26 | 1.35 | 1.26 | 1.28 | 1.28 | -1.54% | 131,830 |
| Aug 3, 2026 | 1.28 | 1.40 | 1.27 | 1.30 | 1.30 | 2.36% | 154,622 |
| Jul 31, 2026 | 1.30 | 1.31 | 1.23 | 1.27 | 1.27 | -4.51% | 50,673 |
| Jul 30, 2026 | 1.29 | 1.38 | 1.27 | 1.33 | 1.33 | 6.40% | 124,226 |
| Jul 29, 2026 | 1.32 | 1.36 | 1.25 | 1.25 | 1.25 | -4.58% | 83,984 |
| Jul 28, 2026 | 1.31 | 1.38 | 1.24 | 1.31 | 1.31 | 0.77% | 194,452 |
| Jul 27, 2026 | 1.31 | 1.34 | 1.20 | 1.30 | 1.30 | 1.56% | 168,420 |
| Jul 24, 2026 | 1.32 | 1.37 | 1.20 | 1.28 | 1.28 | 0.79% | 276,639 |
| Jul 23, 2026 | 1.36 | 1.46 | 1.17 | 1.27 | 1.27 | 4.96% | 681,159 |
| Jul 22, 2026 | 1.18 | 1.29 | 1.16 | 1.21 | 1.21 | 2.54% | 231,683 |
| Jul 21, 2026 | 1.23 | 1.26 | 1.17 | 1.18 | 1.18 | -1.67% | 179,957 |
| Jul 20, 2026 | 1.17 | 1.25 | 1.11 | 1.20 | 1.20 | 2.56% | 408,186 |
| Jul 17, 2026 | 1.26 | 1.28 | 1.11 | 1.17 | 1.17 | -4.10% | 75,977 |
| Jul 16, 2026 | 1.22 | 1.31 | 1.22 | 1.22 | 1.22 | -2.40% | 60,011 |
| Jul 15, 2026 | 1.31 | 1.31 | 1.15 | 1.25 | 1.25 | -2.34% | 123,731 |
| Jul 14, 2026 | 1.33 | 1.37 | 1.26 | 1.28 | 1.28 | -3.03% | 104,805 |
| Jul 13, 2026 | 1.47 | 1.48 | 1.32 | 1.32 | 1.32 | -12.00% | 180,329 |
| Jul 10, 2026 | 1.50 | 1.54 | 1.49 | 1.50 | 1.50 | - | 92,393 |
| Jul 9, 2026 | 1.53 | 1.64 | 1.41 | 1.50 | 1.50 | -5.66% | 211,042 |
| Jul 8, 2026 | 1.58 | 1.70 | 1.50 | 1.59 | 1.59 | -3.64% | 121,368 |
| Jul 7, 2026 | 1.70 | 1.70 | 1.55 | 1.65 | 1.65 | -2.94% | 78,765 |
| Jul 6, 2026 | 1.63 | 1.78 | 1.61 | 1.70 | 1.70 | 4.29% | 102,558 |
| Jul 2, 2026 | 1.76 | 1.76 | 1.63 | 1.63 | 1.63 | -7.91% | 117,231 |
| Jul 1, 2026 | 1.81 | 1.81 | 1.73 | 1.77 | 1.77 | -3.28% | 62,757 |
| Jun 30, 2026 | 1.67 | 1.83 | 1.63 | 1.83 | 1.83 | 10.24% | 202,752 |
| Jun 29, 2026 | 1.61 | 1.77 | 1.55 | 1.66 | 1.66 | 6.41% | 287,568 |
| Jun 26, 2026 | 1.69 | 1.75 | 1.43 | 1.56 | 1.56 | -8.77% | 291,775 |
| Jun 25, 2026 | 1.66 | 1.75 | 1.59 | 1.71 | 1.71 | 3.01% | 130,557 |
| Jun 24, 2026 | 1.69 | 1.80 | 1.64 | 1.66 | 1.66 | -6.74% | 240,665 |
| Jun 23, 2026 | 1.79 | 1.89 | 1.74 | 1.78 | 1.78 | -2.73% | 218,815 |
| Jun 22, 2026 | 1.69 | 1.90 | 1.64 | 1.83 | 1.83 | 5.17% | 300,180 |
| Jun 18, 2026 | 1.60 | 1.87 | 1.56 | 1.74 | 1.74 | 0.58% | 806,755 |