Skip to main content
Macro Group Pharmaceuticals (Macro Capital) S.A.E (EGX:MCRO)
Egypt flag Egypt · Delayed Price · Currency is EGP
1.190
+0.010 (0.85%)
At close: Apr 29, 2026

EGX:MCRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.201.221.181.181.18-1.67%45,220,110
Apr 27, 20261.191.221.191.201.200.84%72,519,430
Apr 26, 20261.171.201.171.191.191.71%64,243,460
Apr 23, 20261.201.211.171.171.17-2.50%57,850,780
Apr 22, 20261.211.221.181.201.20-0.83%72,259,600
Apr 21, 20261.221.251.211.211.21-0.82%103,643,200
Apr 20, 20261.191.251.201.221.222.52%242,386,100
Apr 19, 20261.151.221.141.191.193.48%260,538,200
Apr 16, 20261.151.201.141.151.15-225,322,700
Apr 15, 20261.161.181.141.151.15-0.86%80,831,840
Apr 14, 20261.121.181.111.161.163.57%363,618,800
Apr 9, 20261.151.151.121.121.12-2.61%79,567,860
Apr 8, 20261.111.151.071.151.153.60%202,798,400
Apr 7, 20261.191.191.111.111.11-6.72%153,129,900
Apr 6, 20261.311.241.181.191.19-9.16%240,154,200
Apr 5, 20261.331.361.301.311.31-1.50%23,357,580
Apr 2, 20261.351.361.331.331.33-1.48%14,739,590
Apr 1, 20261.361.381.351.351.35-0.74%13,188,860
Mar 31, 20261.361.401.351.361.36-23,280,230
Mar 30, 20261.341.411.341.361.361.49%40,510,470
Mar 29, 20261.381.401.331.341.34-2.90%29,481,790
Mar 26, 20261.361.471.351.381.381.47%64,974,970
Mar 25, 20261.351.371.351.361.360.74%9,835,168
Mar 24, 20261.361.381.341.351.35-0.74%13,616,310
Mar 18, 20261.361.391.351.361.36-9,441,065
Mar 17, 20261.331.411.331.361.362.26%40,731,510
Mar 16, 20261.351.361.321.331.33-1.48%7,160,937
Mar 15, 20261.371.381.341.351.35-1.46%6,796,991
Mar 12, 20261.381.391.361.371.37-0.72%8,527,614
Mar 11, 20261.381.391.371.381.38-6,131,577
Mar 10, 20261.341.411.361.381.382.99%22,998,740
Mar 9, 20261.381.391.341.341.34-2.90%18,248,710
Mar 8, 20261.381.411.361.381.38-18,026,800
Mar 5, 20261.311.471.321.381.385.34%143,648,700
Mar 4, 20261.331.351.291.311.31-1.50%19,432,790
Mar 3, 20261.361.411.321.331.33-2.21%26,082,760
Mar 2, 20261.321.401.301.361.363.03%22,025,530
Mar 1, 20261.361.331.221.321.32-2.94%10,020,750
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