Skip to main content
Macro Group Pharmaceuticals (Macro Capital) S.A.E (EGX:MCRO)
Egypt flag Egypt · Delayed Price · Currency is EGP
1.360
-0.020 (-1.45%)
At close: Feb 26, 2026

EGX:MCRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20261.381.391.311.361.36-1.45%9,784,875
Feb 25, 20261.431.451.351.381.38-3.50%16,308,820
Feb 24, 20261.461.491.411.431.43-2.05%23,320,580
Feb 23, 20261.371.471.381.461.466.57%33,661,960
Feb 22, 20261.411.461.361.371.37-2.84%15,069,580
Feb 19, 20261.481.531.221.411.41-4.73%25,858,270
Feb 18, 20261.491.571.451.481.48-0.67%124,743,100
Feb 17, 20261.311.511.301.491.4913.74%65,582,710
Feb 16, 20261.331.341.311.311.31-1.50%9,653,748
Feb 15, 20261.341.361.321.331.33-0.75%8,668,808
Feb 12, 20261.351.391.331.341.34-0.74%21,459,630
Feb 11, 20261.311.431.321.351.353.05%76,741,610
Feb 10, 20261.321.341.301.311.31-0.76%11,577,070
Feb 9, 20261.351.361.301.321.32-2.22%16,386,910
Feb 8, 20261.391.411.341.351.35-2.88%25,134,640
Feb 5, 20261.421.441.361.391.39-2.11%22,096,760
Feb 4, 20261.411.481.401.421.420.71%42,960,840
Feb 3, 20261.401.451.381.411.410.71%28,649,820
Feb 2, 20261.331.491.331.401.405.26%101,785,800
Feb 1, 20261.381.421.311.331.33-3.62%37,009,530
Jan 28, 20261.481.581.351.381.38-6.76%46,789,690
Jan 27, 20261.531.611.461.481.48-3.27%40,092,700
Jan 26, 20261.491.681.481.531.532.68%71,129,000
Jan 25, 20261.351.601.301.491.4910.37%255,171,700
Jan 22, 20261.291.481.291.351.354.65%119,797,200
Jan 21, 20261.081.291.081.291.2919.44%49,422,860
Jan 20, 20261.101.121.081.081.08-1.82%2,717,999
Jan 19, 20261.091.111.091.101.100.92%2,054,434
Jan 18, 20261.081.091.071.091.090.93%1,626,713
Jan 15, 20261.061.081.041.081.081.89%2,109,285
Jan 14, 20261.111.121.021.061.06-4.50%5,229,012
Jan 13, 20261.121.121.091.111.11-0.89%2,023,353
Jan 12, 20261.121.131.111.121.12-2,755,323
Jan 11, 20261.121.131.111.121.12-2,759,791
Jan 8, 20261.121.131.111.121.12-2,830,133
Jan 6, 20261.131.141.121.121.12-0.88%4,292,624
Jan 5, 20261.121.141.111.131.130.89%3,798,561
Jan 4, 20261.141.151.121.121.12-1.75%3,512,856
Dec 31, 20251.151.161.131.141.14-0.87%3,529,132
Dec 30, 20251.161.171.131.151.15-0.86%9,836,847
Dec 29, 20251.141.161.101.161.161.75%9,387,101
Dec 28, 20251.131.171.131.141.140.88%7,541,353
Dec 25, 20251.131.171.111.131.13-8,657,118
Dec 24, 20251.141.161.121.131.13-0.88%5,866,615
Dec 23, 20251.121.161.111.141.141.79%12,020,880
Dec 22, 20251.081.191.081.121.123.70%28,260,370
Dec 21, 20251.091.111.081.081.08-0.92%6,695,144
Dec 18, 20251.121.141.091.091.09-2.68%8,935,340
Dec 17, 20251.121.131.101.121.12-6,529,628
Dec 16, 20251.131.141.111.121.12-0.88%8,927,375
Dec 15, 20251.121.141.111.131.130.89%9,625,972
Dec 14, 20251.141.161.121.121.12-1.75%13,117,650
Dec 11, 20251.171.191.141.141.14-2.56%14,446,060
Dec 10, 20251.171.221.151.171.17-20,593,990
Dec 9, 20251.151.181.121.171.171.74%16,226,440
Dec 8, 20251.181.201.141.151.15-2.54%13,381,410
Dec 7, 20251.081.261.061.181.189.26%45,854,310
Dec 4, 20251.141.161.071.081.08-5.26%21,733,940
Dec 3, 20251.171.191.141.141.14-2.56%22,874,610
Dec 2, 20251.221.291.161.171.17-4.10%34,719,990
Dec 1, 20251.271.311.211.221.22-3.94%38,003,290
Nov 30, 20251.301.331.261.271.27-2.31%35,065,760
Nov 27, 20251.221.341.221.301.306.56%58,004,890
Nov 26, 20251.261.381.211.221.22-3.17%80,894,250
Nov 25, 20251.351.371.211.261.26-6.67%48,522,050
Nov 24, 20251.241.421.171.351.358.87%123,730,100
Nov 23, 20251.041.241.071.241.2419.00%75,837,560
Nov 20, 20251.011.191.021.041.043.68%65,591,010
Nov 19, 20250.841.010.811.011.0119.93%45,154,010
Nov 18, 20250.910.920.830.840.84-7.71%38,977,750
Nov 17, 20250.851.020.890.910.917.08%36,290,150
Nov 16, 20250.710.850.850.850.85-73.83%562,704
Nov 13, 20253.273.333.163.240.71-0.92%3,471,912
Nov 12, 20253.253.453.163.270.710.62%9,029,763
Nov 11, 20253.303.373.163.250.71-1.52%7,610,139
Nov 10, 20253.553.583.283.300.72-7.04%14,279,310
Nov 9, 20253.703.753.533.550.77-4.05%6,630,278
Nov 6, 20253.883.953.553.700.81-4.64%12,223,750
Nov 5, 20253.584.113.713.880.858.38%18,840,310
Nov 4, 20253.713.763.583.580.78-3.50%2,838,397
Nov 3, 20253.603.813.613.710.813.06%11,514,620
Nov 2, 20253.633.663.483.600.79-0.83%6,361,395
Oct 30, 20253.253.793.243.630.7911.69%20,867,530
Oct 29, 20253.313.343.193.250.71-1.81%933,538
Oct 28, 20253.363.393.283.310.72-1.49%1,717,721
Oct 27, 20253.383.423.353.360.73-0.59%552,652
Oct 26, 20253.353.403.323.380.740.90%558,136
Oct 23, 20253.383.423.333.350.73-0.89%609,563
Oct 22, 20253.403.473.363.380.74-0.59%1,609,211
Oct 21, 20253.463.573.403.400.74-1.73%4,032,361
Oct 20, 20253.503.543.433.460.75-1.14%2,906,177
Oct 19, 20253.283.613.293.500.766.71%9,681,108
Oct 16, 20253.303.353.273.280.72-0.61%1,827,340
Oct 15, 20253.303.363.303.300.72-1,042,509
Oct 14, 20253.303.383.273.300.72-2,471,354
Oct 13, 20253.253.393.253.300.721.54%3,320,605
Oct 12, 20253.363.413.003.250.71-3.27%3,824,225
Oct 8, 20253.333.433.333.360.730.90%6,827,117
Oct 7, 20253.443.603.313.330.73-3.20%11,990,810
Oct 6, 20253.393.733.303.440.751.47%26,133,530