Micropolis AI Robotics Ordinary Shares (MCRP)

Last Price1.3200

Change-0.0700 (-5.04%)

NYSE · Last Trade: Dec 20th, 3:05 AM EST

Historical Prices For Micropolis AI Robotics Ordinary Shares (MCRP)

Date Range:

2025-09-20 - 2025-12-20

Date	Open	High	Low	Close	Volume	Adjusted Close
12/19/2025	1.38	1.40	1.26	1.32	202,390	1.32
12/18/2025	1.39	1.47	1.35	1.39	239,018	1.39
12/17/2025	1.36	1.40	1.11	1.38	819,842	1.38
12/16/2025	1.29	1.37	1.21	1.30	200,041	1.30
12/15/2025	1.25	1.38	1.20	1.35	305,305	1.35
12/12/2025	1.20	1.28	1.10	1.25	312,734	1.25
12/11/2025	1.02	1.28	1.02	1.26	1,822,517	1.26
12/10/2025	1.02	1.08	0.97	1.01	326,905	1.01
12/09/2025	0.87	1.07	0.83	1.00	531,207	1.00
12/08/2025	0.96	0.98	0.87	0.88	192,446	0.88
12/05/2025	1.15	1.15	0.85	0.94	797,047	0.94
12/04/2025	1.07	1.25	0.96	1.12	1,422,089	1.12
12/03/2025	0.82	1.23	0.72	1.18	10,817,923	1.18
12/02/2025	0.99	0.99	0.69	0.78	536,386	0.78
12/01/2025	1.25	1.35	0.83	0.97	754,890	0.97
11/28/2025	1.30	1.37	1.20	1.34	32,004	1.34
11/26/2025	1.32	1.37	1.27	1.34	67,153	1.34
11/25/2025	1.29	1.31	1.24	1.29	72,064	1.29
11/24/2025	1.25	1.32	1.24	1.26	85,391	1.26
11/21/2025	1.28	1.28	1.16	1.20	90,951	1.20
11/20/2025	1.27	1.33	1.16	1.17	66,218	1.17
11/19/2025	1.22	1.30	1.18	1.27	92,371	1.27
11/18/2025	1.28	1.28	1.11	1.23	317,455	1.23
11/17/2025	1.44	1.51	1.25	1.32	89,174	1.32
11/14/2025	1.30	1.73	1.18	1.50	267,751	1.50
11/13/2025	1.41	1.41	1.28	1.40	140,762	1.40
11/12/2025	1.47	1.55	1.37	1.45	57,524	1.45
11/11/2025	1.50	1.58	1.41	1.50	77,594	1.50
11/10/2025	1.59	1.62	1.45	1.55	116,944	1.55
11/07/2025	1.40	1.62	1.35	1.57	239,365	1.57
11/06/2025	1.61	1.70	1.42	1.45	95,615	1.45
11/05/2025	1.62	1.70	1.56	1.65	121,326	1.65
11/04/2025	1.64	1.82	1.48	1.56	384,528	1.56
11/03/2025	2.00	2.00	1.69	1.75	223,757	1.75
10/31/2025	1.96	2.05	1.92	1.94	120,891	1.94
10/30/2025	1.89	2.18	1.89	1.96	275,081	1.96
10/29/2025	2.25	2.26	1.81	1.92	630,062	1.92
10/28/2025	2.22	2.28	2.01	2.24	354,022	2.24
10/27/2025	2.06	2.35	2.06	2.26	448,742	2.26
10/24/2025	2.13	2.17	1.93	2.13	266,155	2.13
10/23/2025	1.91	2.19	1.81	2.10	597,950	2.10
10/22/2025	1.91	1.93	1.65	1.82	313,411	1.82
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