Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Micropolis AI Robotics Ordinary Shares (MCRP)

0.4350
+0.0366 (9.19%)
NYSE · Last Trade: Oct 13th, 9:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Micropolis AI Robotics Ordinary Shares (MCRP)

DateOpenHighLowCloseVolumeAdjusted Close
10/13/20260.400.440.360.43208,2850.43
10/12/20260.460.590.360.401,785,4460.40
10/09/20260.540.590.400.46671,6730.46
10/08/20260.580.590.540.55175,8380.55
10/07/20260.600.630.570.5889,0100.58
10/06/20260.720.720.600.61299,5440.61
10/05/20260.680.710.660.70139,5340.70
10/02/20260.740.780.650.68179,1470.68
10/01/20260.780.780.620.73342,0870.73
9/30/20260.820.820.760.7660,8830.76
9/29/20260.770.820.770.8064,8430.80
9/28/20260.780.820.770.7848,7420.78
9/25/20260.810.820.750.78107,5010.78
9/24/20260.810.810.710.7798,8310.77
9/23/20260.860.860.800.8386,3670.83
9/22/20260.880.910.820.83131,8950.83
9/21/20260.820.870.820.8783,2950.87
9/18/20260.800.860.790.80107,0270.80
9/17/20260.800.850.770.80198,1930.80
9/16/20260.820.840.760.8095,8180.80
9/15/20260.810.840.760.80248,4660.80
9/14/20260.900.920.810.81175,0830.81
9/11/20260.860.900.850.90163,8720.90
9/10/20260.920.930.860.87236,7900.87
9/09/20260.950.970.890.90156,0640.90
9/08/20260.940.970.930.9485,8110.94
9/04/20260.960.970.920.92175,2580.92
9/03/20260.991.000.920.97225,2500.97
9/02/20260.951.000.940.96407,6020.96
9/01/20260.991.000.890.95368,2300.95
8/31/20260.971.020.920.99356,7450.99
8/28/20261.051.050.960.96426,8850.96
8/27/20261.001.040.951.04593,8121.04
8/26/20261.071.071.011.02449,4081.02
8/25/20261.151.150.951.083,334,0991.08
8/24/20261.201.261.141.165,884,1541.16
8/21/20261.231.311.201.24159,2411.24
8/20/20261.241.321.181.21114,6941.21
8/19/20261.321.451.221.29427,3211.29
8/18/20261.181.361.151.30809,1051.30
8/17/20261.101.221.101.16527,5801.16
8/14/20261.171.191.011.04351,9981.04
8/13/20261.161.191.091.16132,6261.16
8/12/20261.171.191.061.13257,7991.13
8/11/20261.291.291.121.17284,8331.17
8/10/20261.301.301.231.27120,1201.27
8/07/20261.281.301.241.2997,7951.29
8/06/20261.271.311.221.26141,1491.26
8/05/20261.341.361.251.2653,4891.26
8/04/20261.261.351.261.28132,7321.28
8/03/20261.281.401.271.30158,3451.30
7/31/20261.301.311.231.2751,4461.27
7/30/20261.291.381.271.33134,0631.33
7/29/20261.321.361.251.2584,1891.25
7/28/20261.311.381.241.31194,8281.31
7/27/20261.311.341.201.30169,4481.30
7/24/20261.321.371.201.28288,3771.28
7/23/20261.361.461.171.27695,8251.27
7/22/20261.181.291.161.21251,1271.21
7/21/20261.231.261.171.18182,2511.18
7/20/20261.171.251.111.20438,1881.20
7/17/20261.261.281.111.1776,1381.17
7/16/20261.221.311.221.2260,4351.22
7/15/20261.311.311.151.25123,7531.25
7/14/20261.331.371.261.28106,3421.28