Micropolis AI Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.55	0.55	0.41	0.46	0.46	-15.82%	671,672
Oct 8, 2026	0.58	0.59	0.54	0.55	0.55	-5.64%	175,634
Oct 7, 2026	0.60	0.63	0.57	0.58	0.58	-5.54%	84,519
Oct 6, 2026	0.72	0.72	0.60	0.61	0.61	-13.19%	299,028
Oct 5, 2026	0.68	0.71	0.66	0.71	0.71	3.66%	133,825
Oct 2, 2026	0.74	0.78	0.65	0.68	0.68	-7.47%	178,674
Oct 1, 2026	0.78	0.78	0.62	0.74	0.74	-2.73%	340,362
Sep 30, 2026	0.82	0.82	0.76	0.76	0.76	-5.55%	58,609
Sep 29, 2026	0.77	0.82	0.77	0.80	0.80	2.95%	51,100
Sep 28, 2026	0.78	0.82	0.77	0.78	0.78	-0.24%	48,135
Sep 25, 2026	0.81	0.82	0.75	0.78	0.78	0.60%	107,482
Sep 24, 2026	0.81	0.81	0.71	0.77	0.77	-6.54%	97,791
Sep 23, 2026	0.86	0.86	0.80	0.83	0.83	-0.18%	85,958
Sep 22, 2026	0.88	0.91	0.82	0.83	0.83	-4.45%	128,461
Sep 21, 2026	0.82	0.87	0.82	0.87	0.87	7.93%	80,850
Sep 18, 2026	0.80	0.86	0.79	0.80	0.80	0.60%	103,456
Sep 17, 2026	0.80	0.85	0.77	0.80	0.80	0.64%	196,910
Sep 16, 2026	0.82	0.84	0.76	0.80	0.80	-0.98%	95,813
Sep 15, 2026	0.81	0.84	0.76	0.80	0.80	-0.88%	247,063
Sep 14, 2026	0.90	0.92	0.81	0.81	0.81	-10.00%	173,550
Sep 11, 2026	0.87	0.90	0.85	0.90	0.90	3.45%	162,832
Sep 10, 2026	0.92	0.93	0.86	0.87	0.87	-3.33%	236,154
Sep 9, 2026	0.95	0.97	0.89	0.90	0.90	-4.74%	119,746
Sep 8, 2026	0.94	0.97	0.93	0.94	0.94	2.35%	84,246
Sep 4, 2026	0.96	0.97	0.92	0.92	0.92	-5.26%	175,254
Sep 3, 2026	0.99	1.00	0.92	0.97	0.97	1.49%	215,105
Sep 2, 2026	0.95	1.00	0.94	0.96	0.96	1.57%	405,413
Sep 1, 2026	0.99	1.00	0.89	0.95	0.95	-4.32%	367,643
Aug 31, 2026	0.97	1.02	0.92	0.99	0.99	2.92%	345,462
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