Micropolis AI Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	2.35	2.44	1.63	1.73	1.73	-16.83%	13,304,734
Jun 16, 2026	2.01	2.19	1.91	2.08	2.08	8.33%	139,174
Jun 15, 2026	1.97	2.03	1.90	1.92	1.92	2.67%	70,526
Jun 12, 2026	1.96	2.09	1.83	1.87	1.87	-8.33%	103,800
Jun 11, 2026	2.00	2.05	1.87	2.04	2.04	1.49%	77,453
Jun 10, 2026	2.08	2.10	1.94	2.01	2.01	-3.83%	65,475
Jun 9, 2026	2.09	2.28	2.00	2.09	2.09	0.48%	54,008
Jun 8, 2026	2.17	2.28	2.02	2.08	2.08	-7.56%	41,809
Jun 5, 2026	2.30	2.30	1.90	2.25	2.25	-4.66%	229,314
Jun 4, 2026	2.28	2.38	2.23	2.36	2.36	2.61%	72,007
Jun 3, 2026	2.47	2.49	2.30	2.30	2.30	-8.00%	101,025
Jun 2, 2026	2.56	2.65	2.47	2.50	2.50	-1.57%	95,425
Jun 1, 2026	2.57	2.79	2.53	2.54	2.54	-4.51%	294,354
May 29, 2026	2.57	2.74	2.46	2.66	2.66	3.62%	257,822
May 28, 2026	2.56	2.66	2.40	2.57	2.57	2.27%	90,812
May 27, 2026	2.50	2.62	2.46	2.51	2.51	3.72%	86,854
May 26, 2026	2.56	2.89	2.30	2.42	2.42	-6.56%	433,147
May 22, 2026	2.88	2.88	2.55	2.59	2.59	-5.82%	186,208
May 21, 2026	2.64	2.79	2.60	2.75	2.75	3.00%	94,496
May 20, 2026	2.65	2.85	2.56	2.67	2.67	-0.74%	65,607
May 19, 2026	2.73	2.78	2.55	2.69	2.69	-4.27%	59,319
May 18, 2026	2.93	2.95	2.63	2.81	2.81	-3.10%	65,423
May 15, 2026	2.81	2.90	2.75	2.90	2.90	-	156,239
May 14, 2026	2.93	3.04	2.78	2.90	2.90	-0.34%	117,863
May 13, 2026	2.60	3.10	2.54	2.91	2.91	11.92%	357,882