Macro Group Pharmaceuticals (Macro Capital) S.A.E (EGX:MCRO)
Egypt
· Delayed Price · Currency is EGP 1.080
-0.060 (-5.26%)
At close: Dec 4, 2025
EGX:MCRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.14 | 1.16 | 1.07 | 1.08 | 1.08 | -5.26% | 21,733,940 |
| Dec 3, 2025 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 22,874,610 |
| Dec 2, 2025 | 1.22 | 1.29 | 1.16 | 1.17 | 1.17 | -4.10% | 34,719,990 |
| Dec 1, 2025 | 1.27 | 1.31 | 1.21 | 1.22 | 1.22 | -3.94% | 38,003,290 |
| Nov 30, 2025 | 1.30 | 1.33 | 1.26 | 1.27 | 1.27 | -2.31% | 35,065,760 |
| Nov 27, 2025 | 1.22 | 1.34 | 1.22 | 1.30 | 1.30 | 6.56% | 58,004,890 |
| Nov 26, 2025 | 1.26 | 1.38 | 1.21 | 1.22 | 1.22 | -3.17% | 80,894,250 |
| Nov 25, 2025 | 1.35 | 1.37 | 1.21 | 1.26 | 1.26 | -6.67% | 48,522,050 |
| Nov 24, 2025 | 1.24 | 1.42 | 1.17 | 1.35 | 1.35 | 8.87% | 123,730,100 |
| Nov 23, 2025 | 1.04 | 1.24 | 1.07 | 1.24 | 1.24 | 19.00% | 75,837,560 |
| Nov 20, 2025 | 1.01 | 1.19 | 1.02 | 1.04 | 1.04 | 3.68% | 65,591,010 |
| Nov 19, 2025 | 0.84 | 1.01 | 0.81 | 1.01 | 1.01 | 19.93% | 45,154,010 |
| Nov 18, 2025 | 0.91 | 0.92 | 0.83 | 0.84 | 0.84 | -7.71% | 38,977,750 |
| Nov 17, 2025 | 0.85 | 1.02 | 0.89 | 0.91 | 0.91 | 7.08% | 36,290,150 |
| Nov 16, 2025 | 0.71 | 0.85 | 0.85 | 0.85 | 0.85 | -73.83% | 562,704 |
| Nov 13, 2025 | 3.27 | 3.33 | 3.16 | 3.24 | 0.71 | -0.92% | 3,471,912 |
| Nov 12, 2025 | 3.25 | 3.45 | 3.16 | 3.27 | 0.71 | 0.62% | 9,029,763 |
| Nov 11, 2025 | 3.30 | 3.37 | 3.16 | 3.25 | 0.71 | -1.52% | 7,610,139 |
| Nov 10, 2025 | 3.55 | 3.58 | 3.28 | 3.30 | 0.72 | -7.04% | 14,279,310 |
| Nov 9, 2025 | 3.70 | 3.75 | 3.53 | 3.55 | 0.77 | -4.05% | 6,630,278 |
| Nov 6, 2025 | 3.88 | 3.95 | 3.55 | 3.70 | 0.81 | -4.64% | 12,223,750 |
| Nov 5, 2025 | 3.58 | 4.11 | 3.71 | 3.88 | 0.85 | 8.38% | 18,840,310 |
| Nov 4, 2025 | 3.71 | 3.76 | 3.58 | 3.58 | 0.78 | -3.50% | 2,838,397 |
| Nov 3, 2025 | 3.60 | 3.81 | 3.61 | 3.71 | 0.81 | 3.06% | 11,514,620 |
| Nov 2, 2025 | 3.63 | 3.66 | 3.48 | 3.60 | 0.79 | -0.83% | 6,361,395 |
| Oct 30, 2025 | 3.25 | 3.79 | 3.24 | 3.63 | 0.79 | 11.69% | 20,867,530 |
| Oct 29, 2025 | 3.31 | 3.34 | 3.19 | 3.25 | 0.71 | -1.81% | 933,538 |
| Oct 28, 2025 | 3.36 | 3.39 | 3.28 | 3.31 | 0.72 | -1.49% | 1,717,721 |
| Oct 27, 2025 | 3.38 | 3.42 | 3.35 | 3.36 | 0.73 | -0.59% | 552,652 |
| Oct 26, 2025 | 3.35 | 3.40 | 3.32 | 3.38 | 0.74 | 0.90% | 558,136 |
| Oct 23, 2025 | 3.38 | 3.42 | 3.33 | 3.35 | 0.73 | -0.89% | 609,563 |
| Oct 22, 2025 | 3.40 | 3.47 | 3.36 | 3.38 | 0.74 | -0.59% | 1,609,211 |
| Oct 21, 2025 | 3.46 | 3.57 | 3.40 | 3.40 | 0.74 | -1.73% | 4,032,361 |
| Oct 20, 2025 | 3.50 | 3.54 | 3.43 | 3.46 | 0.75 | -1.14% | 2,906,177 |
| Oct 19, 2025 | 3.28 | 3.61 | 3.29 | 3.50 | 0.76 | 6.71% | 9,681,108 |
| Oct 16, 2025 | 3.30 | 3.35 | 3.27 | 3.28 | 0.72 | -0.61% | 1,827,340 |
| Oct 15, 2025 | 3.30 | 3.36 | 3.30 | 3.30 | 0.72 | - | 1,042,509 |
| Oct 14, 2025 | 3.30 | 3.38 | 3.27 | 3.30 | 0.72 | - | 2,471,354 |
| Oct 13, 2025 | 3.25 | 3.39 | 3.25 | 3.30 | 0.72 | 1.54% | 3,320,605 |
| Oct 12, 2025 | 3.36 | 3.41 | 3.00 | 3.25 | 0.71 | -3.27% | 3,824,225 |
| Oct 8, 2025 | 3.33 | 3.43 | 3.33 | 3.36 | 0.73 | 0.90% | 6,827,117 |
| Oct 7, 2025 | 3.44 | 3.60 | 3.31 | 3.33 | 0.73 | -3.20% | 11,990,810 |
| Oct 6, 2025 | 3.39 | 3.73 | 3.30 | 3.44 | 0.75 | 1.47% | 26,133,530 |
| Oct 5, 2025 | 3.24 | 3.61 | 3.31 | 3.39 | 0.74 | 4.63% | 22,126,620 |
| Oct 2, 2025 | 2.70 | 3.24 | 2.62 | 3.24 | 0.71 | 20.00% | 22,806,440 |
| Oct 1, 2025 | 2.84 | 2.86 | 2.69 | 2.70 | 0.59 | -4.93% | 11,742,940 |
| Sep 30, 2025 | 2.93 | 3.00 | 2.78 | 2.84 | 0.62 | -3.07% | 5,952,271 |
| Sep 29, 2025 | 2.95 | 3.05 | 2.93 | 2.93 | 0.64 | -0.68% | 6,566,084 |
| Sep 28, 2025 | 2.95 | 3.02 | 2.94 | 2.95 | 0.64 | - | 3,029,926 |
| Sep 25, 2025 | 2.95 | 3.02 | 2.92 | 2.95 | 0.64 | - | 3,526,448 |
| Sep 24, 2025 | 2.97 | 3.00 | 2.85 | 2.95 | 0.64 | -0.67% | 2,553,448 |
| Sep 23, 2025 | 3.01 | 3.04 | 2.97 | 2.97 | 0.65 | -1.33% | 3,209,576 |
| Sep 22, 2025 | 3.01 | 3.06 | 2.94 | 3.01 | 0.66 | - | 5,505,075 |
| Sep 21, 2025 | 3.03 | 3.10 | 3.00 | 3.01 | 0.66 | -0.66% | 8,306,238 |
| Sep 18, 2025 | 3.00 | 3.13 | 3.01 | 3.03 | 0.66 | 1.00% | 8,694,896 |
| Sep 17, 2025 | 3.00 | 3.08 | 2.97 | 3.00 | 0.65 | - | 9,610,554 |
| Sep 16, 2025 | 3.26 | 3.27 | 2.93 | 3.00 | 0.65 | -7.98% | 17,957,800 |
| Sep 15, 2025 | 3.24 | 3.33 | 3.14 | 3.26 | 0.71 | 0.62% | 13,220,250 |
| Sep 14, 2025 | 3.35 | 3.37 | 3.17 | 3.24 | 0.71 | -3.28% | 13,437,480 |
| Sep 11, 2025 | 3.20 | 3.36 | 3.11 | 3.35 | 0.73 | 4.69% | 14,724,840 |
| Sep 10, 2025 | 3.38 | 3.43 | 3.17 | 3.20 | 0.70 | -5.33% | 9,921,461 |
| Sep 9, 2025 | 3.60 | 3.61 | 3.38 | 3.38 | 0.74 | -6.11% | 4,030,536 |
| Sep 8, 2025 | 3.59 | 3.68 | 3.45 | 3.60 | 0.79 | 0.28% | 6,090,012 |
| Sep 7, 2025 | 3.54 | 3.63 | 3.37 | 3.59 | 0.78 | 1.41% | 12,236,290 |
| Sep 3, 2025 | 3.17 | 3.54 | 3.10 | 3.54 | 0.77 | 11.67% | 14,575,410 |
| Sep 2, 2025 | 3.31 | 3.37 | 3.15 | 3.17 | 0.69 | -4.23% | 6,034,791 |
| Sep 1, 2025 | 3.27 | 3.59 | 3.28 | 3.31 | 0.72 | 1.22% | 20,595,010 |
| Aug 31, 2025 | 2.94 | 3.27 | 2.96 | 3.27 | 0.71 | 11.22% | 15,936,600 |
| Aug 28, 2025 | 3.01 | 3.23 | 2.89 | 2.94 | 0.64 | -2.33% | 19,302,910 |
| Aug 27, 2025 | 2.97 | 3.39 | 2.81 | 3.01 | 0.66 | 1.35% | 36,264,070 |
| Aug 26, 2025 | 2.48 | 2.97 | 2.52 | 2.97 | 0.65 | 19.76% | 32,511,390 |
| Aug 25, 2025 | 2.07 | 2.48 | 2.08 | 2.48 | 0.54 | 19.81% | 25,283,550 |
| Aug 24, 2025 | 2.07 | 2.11 | 2.07 | 2.07 | 0.45 | - | 2,013,962 |
| Aug 21, 2025 | 2.05 | 2.10 | 2.05 | 2.07 | 0.45 | 0.98% | 2,531,818 |
| Aug 20, 2025 | 2.08 | 2.10 | 2.05 | 2.05 | 0.45 | -1.44% | 3,497,137 |
| Aug 19, 2025 | 2.10 | 2.11 | 2.08 | 2.08 | 0.45 | -0.95% | 2,399,979 |
| Aug 18, 2025 | 2.15 | 2.16 | 2.09 | 2.10 | 0.46 | -2.33% | 6,547,263 |
| Aug 17, 2025 | 2.15 | 2.17 | 2.12 | 2.15 | 0.47 | - | 1,900,558 |
| Aug 14, 2025 | 2.17 | 2.19 | 2.13 | 2.15 | 0.47 | -0.92% | 1,545,670 |
| Aug 13, 2025 | 2.16 | 2.23 | 2.14 | 2.17 | 0.47 | 0.46% | 4,109,493 |
| Aug 12, 2025 | 2.10 | 2.21 | 2.10 | 2.16 | 0.47 | 2.86% | 10,807,320 |
| Aug 11, 2025 | 2.11 | 2.14 | 2.09 | 2.10 | 0.46 | -0.47% | 1,318,428 |
| Aug 10, 2025 | 2.11 | 2.14 | 2.11 | 2.11 | 0.46 | - | 1,273,912 |
| Aug 7, 2025 | 2.10 | 2.13 | 2.10 | 2.11 | 0.46 | 0.48% | 1,126,589 |
| Aug 6, 2025 | 2.12 | 2.15 | 2.10 | 2.10 | 0.46 | -0.94% | 1,466,205 |
| Aug 5, 2025 | 2.09 | 2.13 | 2.10 | 2.12 | 0.46 | 1.44% | 3,125,280 |
| Aug 4, 2025 | 2.09 | 2.12 | 2.08 | 2.09 | 0.46 | - | 3,587,898 |
| Aug 3, 2025 | 2.11 | 2.13 | 2.07 | 2.09 | 0.46 | -0.95% | 1,099,980 |
| Jul 31, 2025 | 2.06 | 2.12 | 2.05 | 2.11 | 0.46 | 2.43% | 2,355,650 |
| Jul 30, 2025 | 2.11 | 2.13 | 2.06 | 2.06 | 0.45 | -2.37% | 1,231,692 |
| Jul 29, 2025 | 2.05 | 2.12 | 2.05 | 2.11 | 0.46 | 2.93% | 4,148,380 |
| Jul 28, 2025 | 2.11 | 2.12 | 2.04 | 2.05 | 0.45 | -2.84% | 2,184,995 |
| Jul 27, 2025 | 2.13 | 2.16 | 2.09 | 2.11 | 0.46 | -0.94% | 3,473,657 |
| Jul 23, 2025 | 2.21 | 2.24 | 2.13 | 2.13 | 0.46 | -3.62% | 2,480,569 |
| Jul 22, 2025 | 2.25 | 2.29 | 2.20 | 2.21 | 0.48 | -1.78% | 2,804,604 |
| Jul 21, 2025 | 2.22 | 2.29 | 2.22 | 2.25 | 0.49 | 1.35% | 2,089,246 |
| Jul 20, 2025 | 2.22 | 2.27 | 2.21 | 2.22 | 0.48 | - | 1,660,122 |
| Jul 17, 2025 | 2.21 | 2.28 | 2.21 | 2.22 | 0.48 | 0.45% | 2,302,693 |
| Jul 16, 2025 | 2.24 | 2.27 | 2.20 | 2.21 | 0.48 | -1.34% | 2,455,778 |
| Jul 15, 2025 | 2.29 | 2.30 | 2.24 | 2.24 | 0.49 | -2.18% | 1,974,486 |