Micropolis Holding Company Ordinary Shares (MCRP)
1.8200
-0.1300 (-6.67%)
NYSE · Last Trade: Oct 22nd, 5:01 PM EDT
Historical Prices For Micropolis Holding Company Ordinary Shares (MCRP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/21/2025 | 2.24 | 2.30 | 1.90 | 1.95 | 577,299 | 1.95 |
| 10/20/2025 | 1.97 | 2.25 | 1.97 | 2.22 | 529,256 | 2.22 |
| 10/17/2025 | 1.84 | 1.95 | 1.76 | 1.88 | 373,059 | 1.88 |
| 10/16/2025 | 2.12 | 2.30 | 1.60 | 1.84 | 531,627 | 1.84 |
| 10/15/2025 | 2.26 | 2.40 | 1.93 | 2.05 | 1,115,329 | 2.05 |
| 10/14/2025 | 1.81 | 2.67 | 1.75 | 2.28 | 4,668,323 | 2.28 |
| 10/13/2025 | 1.70 | 1.87 | 1.45 | 1.76 | 398,940 | 1.76 |
| 10/10/2025 | 1.72 | 2.00 | 1.63 | 1.71 | 746,561 | 1.71 |
| 10/09/2025 | 1.63 | 1.90 | 1.58 | 1.81 | 1,270,827 | 1.81 |
| 10/08/2025 | 1.60 | 1.60 | 1.36 | 1.44 | 215,530 | 1.44 |
| 10/07/2025 | 1.58 | 1.63 | 1.44 | 1.54 | 168,918 | 1.54 |
| 10/06/2025 | 1.55 | 1.64 | 1.51 | 1.63 | 190,605 | 1.63 |
| 10/03/2025 | 1.48 | 1.62 | 1.43 | 1.61 | 180,445 | 1.61 |
| 10/02/2025 | 1.47 | 1.47 | 1.35 | 1.46 | 103,984 | 1.46 |
| 10/01/2025 | 1.38 | 1.49 | 1.33 | 1.41 | 165,671 | 1.41 |
| 9/30/2025 | 1.48 | 1.48 | 1.36 | 1.41 | 105,007 | 1.41 |
| 9/29/2025 | 1.51 | 1.54 | 1.37 | 1.49 | 163,476 | 1.49 |
| 9/26/2025 | 1.70 | 1.72 | 1.45 | 1.51 | 192,813 | 1.51 |
| 9/25/2025 | 1.56 | 1.69 | 1.51 | 1.68 | 188,534 | 1.68 |
| 9/24/2025 | 2.00 | 2.05 | 1.41 | 1.63 | 838,402 | 1.63 |
| 9/23/2025 | 1.86 | 2.10 | 1.61 | 1.90 | 2,666,167 | 1.90 |
| 9/22/2025 | 1.47 | 1.92 | 1.43 | 1.65 | 1,637,112 | 1.65 |
| 9/19/2025 | 1.46 | 1.52 | 1.39 | 1.41 | 74,653 | 1.41 |
| 9/18/2025 | 1.34 | 1.50 | 1.32 | 1.50 | 53,269 | 1.50 |
| 9/17/2025 | 1.47 | 1.47 | 1.30 | 1.38 | 76,340 | 1.38 |
| 9/16/2025 | 1.41 | 1.52 | 1.41 | 1.45 | 40,712 | 1.45 |
| 9/15/2025 | 1.44 | 1.48 | 1.33 | 1.39 | 49,169 | 1.39 |
| 9/12/2025 | 1.58 | 1.58 | 1.30 | 1.42 | 112,855 | 1.42 |
| 9/11/2025 | 1.49 | 1.67 | 1.41 | 1.57 | 64,860 | 1.57 |
| 9/10/2025 | 1.55 | 1.60 | 1.45 | 1.51 | 68,486 | 1.51 |
| 9/09/2025 | 1.60 | 1.71 | 1.47 | 1.56 | 64,234 | 1.56 |
| 9/08/2025 | 1.58 | 1.71 | 1.55 | 1.61 | 99,050 | 1.61 |
| 9/05/2025 | 1.56 | 1.98 | 1.49 | 1.56 | 238,192 | 1.56 |
| 9/04/2025 | 1.67 | 1.67 | 1.44 | 1.53 | 71,937 | 1.53 |
| 9/03/2025 | 1.59 | 1.69 | 1.59 | 1.68 | 37,564 | 1.68 |
| 9/02/2025 | 1.70 | 1.73 | 1.53 | 1.60 | 74,728 | 1.60 |
| 8/29/2025 | 1.79 | 1.80 | 1.55 | 1.69 | 51,905 | 1.69 |
| 8/28/2025 | 1.80 | 1.86 | 1.68 | 1.71 | 110,715 | 1.71 |
| 8/27/2025 | 1.79 | 1.90 | 1.77 | 1.79 | 86,819 | 1.79 |
| 8/26/2025 | 1.92 | 1.95 | 1.52 | 1.85 | 98,774 | 1.85 |
| 8/25/2025 | 2.05 | 2.14 | 1.85 | 1.85 | 101,579 | 1.85 |
| 8/22/2025 | 2.03 | 2.18 | 1.89 | 2.10 | 121,954 | 2.10 |
| 8/21/2025 | 2.00 | 2.17 | 1.90 | 2.02 | 178,142 | 2.02 |
| 8/20/2025 | 1.95 | 1.97 | 1.84 | 1.92 | 55,462 | 1.92 |
| 8/19/2025 | 2.18 | 2.30 | 1.85 | 1.93 | 129,639 | 1.93 |
| 8/18/2025 | 2.16 | 2.36 | 2.16 | 2.20 | 66,268 | 2.20 |
| 8/15/2025 | 2.29 | 2.46 | 2.10 | 2.39 | 781,715 | 2.39 |
| 8/14/2025 | 2.17 | 2.18 | 1.97 | 2.04 | 41,432 | 2.04 |
| 8/13/2025 | 2.00 | 2.24 | 1.59 | 2.20 | 176,735 | 2.20 |
| 8/12/2025 | 2.02 | 2.16 | 1.85 | 1.95 | 48,451 | 1.95 |
| 8/11/2025 | 2.14 | 2.23 | 1.67 | 1.88 | 151,371 | 1.88 |
| 8/08/2025 | 2.26 | 2.44 | 2.20 | 2.36 | 50,348 | 2.36 |
| 8/07/2025 | 2.25 | 2.45 | 2.20 | 2.21 | 113,984 | 2.21 |
| 8/06/2025 | 1.95 | 2.38 | 1.95 | 2.36 | 182,112 | 2.36 |
| 8/05/2025 | 1.95 | 1.95 | 1.61 | 1.94 | 87,885 | 1.94 |
| 8/04/2025 | 1.63 | 1.96 | 1.57 | 1.81 | 59,236 | 1.81 |
| 8/01/2025 | 1.66 | 1.72 | 1.54 | 1.68 | 55,847 | 1.68 |
| 7/31/2025 | 1.77 | 1.84 | 1.63 | 1.69 | 50,688 | 1.69 |
| 7/30/2025 | 1.81 | 2.06 | 1.75 | 1.75 | 110,261 | 1.75 |
| 7/29/2025 | 1.99 | 2.07 | 1.76 | 1.84 | 81,342 | 1.84 |
| 7/28/2025 | 2.22 | 2.22 | 1.61 | 1.99 | 149,206 | 1.99 |
| 7/25/2025 | 2.17 | 2.29 | 2.15 | 2.26 | 60,120 | 2.26 |
| 7/24/2025 | 2.62 | 2.70 | 2.10 | 2.15 | 983,784 | 2.15 |
| 7/23/2025 | 2.35 | 2.77 | 2.35 | 2.58 | 125,040 | 2.58 |