Micropolis AI Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	2.61	2.74	2.55	2.60	2.60	-0.38%	40,065
May 11, 2026	2.58	2.77	2.58	2.61	2.61	-1.88%	50,980
May 8, 2026	2.68	2.72	2.50	2.66	2.66	0.76%	69,629
May 7, 2026	2.77	3.57	2.35	2.64	2.64	-2.94%	849,787
May 6, 2026	2.64	2.81	2.64	2.72	2.72	0.37%	31,459
May 5, 2026	2.93	2.93	2.67	2.71	2.71	-6.55%	25,732
May 4, 2026	2.87	2.95	2.79	2.90	2.90	6.62%	110,799
May 1, 2026	2.59	2.83	2.55	2.72	2.72	2.64%	52,903
Apr 30, 2026	2.46	2.70	2.41	2.65	2.65	9.05%	184,208
Apr 29, 2026	2.45	2.51	2.33	2.43	2.43	-2.41%	94,089
Apr 28, 2026	2.53	2.68	2.42	2.49	2.49	-1.97%	86,102
Apr 27, 2026	2.54	2.63	2.48	2.54	2.54	3.25%	29,070
Apr 24, 2026	2.42	2.62	2.42	2.46	2.46	-	75,052
Apr 23, 2026	2.56	2.60	2.40	2.46	2.46	-3.15%	53,277
Apr 22, 2026	2.57	2.61	2.50	2.54	2.54	1.60%	71,932
Apr 21, 2026	2.63	2.65	2.33	2.50	2.50	-1.81%	198,688
Apr 20, 2026	2.65	2.76	2.49	2.55	2.55	-4.64%	56,323
Apr 17, 2026	2.73	2.80	2.55	2.67	2.67	3.89%	75,337
Apr 16, 2026	2.55	2.69	2.51	2.57	2.57	-1.15%	65,255
Apr 15, 2026	2.58	2.89	2.56	2.60	2.60	4.00%	172,698
Apr 14, 2026	2.59	2.60	2.49	2.50	2.50	-	30,476
Apr 13, 2026	2.40	2.59	2.40	2.50	2.50	2.88%	21,973
Apr 10, 2026	2.45	2.60	2.40	2.43	2.43	-3.19%	46,945
Apr 9, 2026	2.54	2.60	2.44	2.51	2.51	-3.09%	12,363
Apr 8, 2026	2.70	2.70	2.54	2.59	2.59	4.02%	62,074
Apr 7, 2026	2.50	2.65	2.47	2.49	2.49	-1.58%	46,687
Apr 6, 2026	2.49	2.75	2.49	2.53	2.53	0.40%	43,969
Apr 2, 2026	2.46	2.56	2.33	2.52	2.52	0.40%	18,587
Apr 1, 2026	2.53	2.65	2.46	2.51	2.51	-1.57%	24,496
Mar 31, 2026	2.35	2.60	2.34	2.55	2.55	11.84%	88,555
Mar 30, 2026	2.40	2.54	2.20	2.28	2.28	-7.32%	78,324
Mar 27, 2026	2.55	2.65	2.43	2.46	2.46	-3.53%	37,289
Mar 26, 2026	2.77	2.85	2.17	2.55	2.55	-7.61%	109,934
Mar 25, 2026	2.81	3.00	2.70	2.76	2.76	-3.83%	53,596
Mar 24, 2026	3.01	3.01	2.77	2.87	2.87	-1.37%	42,167
Mar 23, 2026	2.71	3.10	2.71	2.91	2.91	5.05%	82,985
Mar 20, 2026	3.18	3.18	2.66	2.77	2.77	-15.29%	155,995
Mar 19, 2026	3.37	3.42	2.91	3.27	3.27	-3.82%	169,432
Mar 18, 2026	3.78	3.78	3.23	3.40	3.40	-11.46%	50,911
Mar 17, 2026	3.58	3.86	3.21	3.84	3.84	7.26%	226,969
Mar 16, 2026	3.83	4.04	3.55	3.58	3.58	-3.50%	169,695
Mar 13, 2026	4.38	4.38	3.71	3.71	3.71	-6.55%	91,737