Micropolis AI Robotics (MCRP)
NYSEAMERICAN: MCRP · Real-Time Price · USD
4.110
-0.290 (-6.59%)
At close: Mar 9, 2026, 4:00 PM EDT
4.110
0.00 (0.00%)
After-hours: Mar 9, 2026, 8:00 PM EDT
Micropolis AI Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.42 | 4.50 | 3.80 | 4.11 | 4.11 | -6.59% | 146,343 |
| Mar 6, 2026 | 3.77 | 4.62 | 3.62 | 4.40 | 4.40 | 11.11% | 533,546 |
| Mar 5, 2026 | 4.12 | 4.17 | 3.84 | 3.96 | 3.96 | -4.35% | 97,888 |
| Mar 4, 2026 | 4.25 | 4.32 | 4.09 | 4.14 | 4.14 | - | 80,614 |
| Mar 3, 2026 | 4.35 | 4.35 | 3.92 | 4.14 | 4.14 | -3.72% | 268,543 |
| Mar 2, 2026 | 3.75 | 4.44 | 3.08 | 4.30 | 4.30 | 3.86% | 327,824 |
| Feb 27, 2026 | 4.28 | 4.45 | 3.93 | 4.14 | 4.14 | -3.72% | 152,901 |
| Feb 26, 2026 | 4.07 | 4.30 | 3.84 | 4.30 | 4.30 | 7.50% | 114,141 |
| Feb 25, 2026 | 4.20 | 4.38 | 4.00 | 4.00 | 4.00 | -3.85% | 190,543 |
| Feb 24, 2026 | 3.90 | 4.48 | 3.78 | 4.16 | 4.16 | 6.39% | 483,535 |
| Feb 23, 2026 | 3.69 | 4.19 | 3.42 | 3.91 | 3.91 | 4.83% | 533,020 |
| Feb 20, 2026 | 3.29 | 3.86 | 3.24 | 3.73 | 3.73 | 15.48% | 492,921 |
| Feb 19, 2026 | 3.16 | 3.35 | 3.00 | 3.23 | 3.23 | 2.54% | 127,669 |
| Feb 18, 2026 | 3.32 | 3.32 | 3.07 | 3.15 | 3.15 | -5.12% | 97,007 |
| Feb 17, 2026 | 3.14 | 3.45 | 3.14 | 3.32 | 3.32 | 2.79% | 124,101 |
| Feb 13, 2026 | 3.07 | 3.40 | 3.06 | 3.23 | 3.23 | 7.31% | 149,598 |
| Feb 12, 2026 | 2.80 | 3.25 | 2.80 | 3.01 | 3.01 | 6.74% | 248,301 |
| Feb 11, 2026 | 2.64 | 2.84 | 2.52 | 2.82 | 2.82 | 8.88% | 92,669 |
| Feb 10, 2026 | 2.98 | 3.01 | 2.58 | 2.59 | 2.59 | -13.38% | 89,087 |
| Feb 9, 2026 | 2.75 | 3.05 | 2.75 | 2.99 | 2.99 | 7.94% | 66,169 |
| Feb 6, 2026 | 2.61 | 2.99 | 2.61 | 2.77 | 2.77 | 8.20% | 148,076 |
| Feb 5, 2026 | 3.09 | 3.20 | 2.56 | 2.56 | 2.56 | -18.73% | 177,671 |
| Feb 4, 2026 | 3.27 | 3.33 | 2.96 | 3.15 | 3.15 | -6.25% | 200,917 |
| Feb 3, 2026 | 3.31 | 3.36 | 3.01 | 3.36 | 3.36 | 6.33% | 231,171 |
| Feb 2, 2026 | 3.33 | 3.74 | 3.15 | 3.16 | 3.16 | -7.33% | 295,334 |
| Jan 30, 2026 | 3.28 | 3.51 | 3.00 | 3.41 | 3.41 | -0.87% | 961,669 |
| Jan 29, 2026 | 3.24 | 3.58 | 3.10 | 3.44 | 3.44 | 5.20% | 685,045 |
| Jan 28, 2026 | 3.20 | 3.36 | 2.88 | 3.27 | 3.27 | - | 659,276 |
| Jan 27, 2026 | 3.20 | 3.54 | 3.09 | 3.27 | 3.27 | 0.31% | 508,986 |
| Jan 26, 2026 | 3.00 | 3.50 | 2.72 | 3.26 | 3.26 | 13.19% | 500,223 |
| Jan 23, 2026 | 2.62 | 3.01 | 2.47 | 2.88 | 2.88 | 11.20% | 533,952 |
| Jan 22, 2026 | 2.46 | 2.83 | 2.40 | 2.59 | 2.59 | 5.71% | 286,494 |
| Jan 21, 2026 | 2.49 | 2.69 | 2.36 | 2.45 | 2.45 | -3.16% | 366,309 |
| Jan 20, 2026 | 2.10 | 2.70 | 2.10 | 2.53 | 2.53 | 18.22% | 866,024 |
| Jan 16, 2026 | 2.33 | 2.33 | 2.02 | 2.14 | 2.14 | -6.55% | 301,483 |
| Jan 15, 2026 | 2.18 | 2.49 | 2.17 | 2.29 | 2.29 | 4.09% | 221,795 |
| Jan 14, 2026 | 2.05 | 2.28 | 2.01 | 2.20 | 2.20 | 8.91% | 174,454 |
| Jan 13, 2026 | 2.08 | 2.08 | 1.96 | 2.02 | 2.02 | -0.49% | 76,885 |
| Jan 12, 2026 | 2.09 | 2.12 | 1.95 | 2.03 | 2.03 | -2.87% | 142,769 |
| Jan 9, 2026 | 2.00 | 2.14 | 1.98 | 2.09 | 2.09 | 3.47% | 151,084 |
| Jan 8, 2026 | 2.00 | 2.05 | 1.92 | 2.02 | 2.02 | - | 212,614 |
| Jan 7, 2026 | 1.82 | 2.07 | 1.71 | 2.02 | 2.02 | 12.85% | 376,279 |
| Jan 6, 2026 | 1.74 | 1.88 | 1.59 | 1.79 | 1.79 | 4.68% | 196,307 |
| Jan 5, 2026 | 1.49 | 1.78 | 1.49 | 1.71 | 1.71 | 5.56% | 188,335 |
| Jan 2, 2026 | 1.44 | 1.70 | 1.36 | 1.62 | 1.62 | 16.55% | 344,217 |
| Dec 31, 2025 | 1.27 | 1.45 | 1.25 | 1.39 | 1.39 | 8.59% | 178,826 |
| Dec 30, 2025 | 1.09 | 1.32 | 1.09 | 1.28 | 1.28 | 14.29% | 1,064,929 |
| Dec 29, 2025 | 1.20 | 1.23 | 1.10 | 1.12 | 1.12 | -8.20% | 98,397 |
| Dec 26, 2025 | 1.27 | 1.27 | 1.19 | 1.22 | 1.22 | -2.40% | 24,221 |
| Dec 24, 2025 | 1.24 | 1.29 | 1.22 | 1.25 | 1.25 | 1.46% | 28,671 |
| Dec 23, 2025 | 1.29 | 1.34 | 1.20 | 1.23 | 1.23 | -4.50% | 92,162 |
| Dec 22, 2025 | 1.32 | 1.37 | 1.25 | 1.29 | 1.29 | -2.27% | 238,342 |
| Dec 19, 2025 | 1.38 | 1.40 | 1.26 | 1.32 | 1.32 | -5.04% | 202,283 |
| Dec 18, 2025 | 1.39 | 1.47 | 1.35 | 1.39 | 1.39 | 0.72% | 228,700 |
| Dec 17, 2025 | 1.36 | 1.40 | 1.11 | 1.38 | 1.38 | 6.15% | 819,530 |
| Dec 16, 2025 | 1.29 | 1.37 | 1.21 | 1.30 | 1.30 | -3.70% | 195,236 |
| Dec 15, 2025 | 1.25 | 1.38 | 1.20 | 1.35 | 1.35 | 8.00% | 290,564 |
| Dec 12, 2025 | 1.20 | 1.28 | 1.10 | 1.25 | 1.25 | -0.79% | 311,105 |
| Dec 11, 2025 | 1.02 | 1.28 | 1.02 | 1.26 | 1.26 | 24.75% | 1,790,352 |
| Dec 10, 2025 | 1.02 | 1.08 | 0.97 | 1.01 | 1.01 | 1.00% | 326,930 |
| Dec 9, 2025 | 0.87 | 1.07 | 0.83 | 1.00 | 1.00 | 13.51% | 530,846 |
| Dec 8, 2025 | 0.96 | 0.98 | 0.87 | 0.88 | 0.88 | -6.02% | 189,278 |
| Dec 5, 2025 | 1.15 | 1.15 | 0.86 | 0.94 | 0.94 | -16.30% | 796,306 |
| Dec 4, 2025 | 1.07 | 1.25 | 0.96 | 1.12 | 1.12 | -5.08% | 1,410,203 |
| Dec 3, 2025 | 0.82 | 1.23 | 0.72 | 1.18 | 1.18 | 51.28% | 10,445,282 |
| Dec 2, 2025 | 0.99 | 0.99 | 0.69 | 0.78 | 0.78 | -19.59% | 535,148 |
| Dec 1, 2025 | 1.25 | 1.35 | 0.83 | 0.97 | 0.97 | -27.61% | 753,122 |
| Nov 28, 2025 | 1.30 | 1.37 | 1.20 | 1.34 | 1.34 | - | 31,954 |
| Nov 26, 2025 | 1.32 | 1.37 | 1.27 | 1.34 | 1.34 | 3.88% | 66,941 |
| Nov 25, 2025 | 1.29 | 1.31 | 1.24 | 1.29 | 1.29 | 2.38% | 73,201 |
| Nov 24, 2025 | 1.25 | 1.32 | 1.24 | 1.26 | 1.26 | 5.00% | 85,379 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.16 | 1.20 | 1.20 | 2.56% | 90,936 |
| Nov 20, 2025 | 1.27 | 1.33 | 1.16 | 1.17 | 1.17 | -7.87% | 65,464 |
| Nov 19, 2025 | 1.22 | 1.30 | 1.18 | 1.27 | 1.27 | 3.25% | 93,634 |
| Nov 18, 2025 | 1.28 | 1.28 | 1.11 | 1.23 | 1.23 | -6.82% | 317,515 |
| Nov 17, 2025 | 1.44 | 1.51 | 1.25 | 1.32 | 1.32 | -12.00% | 89,185 |
| Nov 14, 2025 | 1.30 | 1.73 | 1.18 | 1.50 | 1.50 | 7.14% | 265,751 |
| Nov 13, 2025 | 1.41 | 1.41 | 1.28 | 1.40 | 1.40 | -3.45% | 140,958 |
| Nov 12, 2025 | 1.47 | 1.55 | 1.37 | 1.45 | 1.45 | -3.33% | 57,524 |
| Nov 11, 2025 | 1.50 | 1.58 | 1.41 | 1.50 | 1.50 | -3.23% | 77,791 |
| Nov 10, 2025 | 1.59 | 1.62 | 1.45 | 1.55 | 1.55 | -1.27% | 116,944 |
| Nov 7, 2025 | 1.40 | 1.62 | 1.35 | 1.57 | 1.57 | 8.28% | 239,365 |
| Nov 6, 2025 | 1.61 | 1.70 | 1.42 | 1.45 | 1.45 | -12.12% | 95,632 |
| Nov 5, 2025 | 1.62 | 1.70 | 1.56 | 1.65 | 1.65 | 5.77% | 121,426 |
| Nov 4, 2025 | 1.64 | 1.82 | 1.48 | 1.56 | 1.56 | -10.86% | 384,741 |
| Nov 3, 2025 | 2.00 | 2.00 | 1.69 | 1.75 | 1.75 | -9.79% | 226,935 |
| Oct 31, 2025 | 1.96 | 2.05 | 1.92 | 1.94 | 1.94 | -1.02% | 120,891 |
| Oct 30, 2025 | 1.89 | 2.18 | 1.89 | 1.96 | 1.96 | 2.08% | 275,081 |
| Oct 29, 2025 | 2.25 | 2.26 | 1.81 | 1.92 | 1.92 | -14.29% | 630,450 |
| Oct 28, 2025 | 2.22 | 2.28 | 2.01 | 2.24 | 2.24 | -0.88% | 354,024 |
| Oct 27, 2025 | 2.06 | 2.35 | 2.06 | 2.26 | 2.26 | 6.10% | 448,942 |
| Oct 24, 2025 | 2.13 | 2.17 | 1.93 | 2.13 | 2.13 | 1.43% | 266,155 |
| Oct 23, 2025 | 1.91 | 2.19 | 1.81 | 2.10 | 2.10 | 15.38% | 598,204 |
| Oct 22, 2025 | 1.91 | 1.93 | 1.65 | 1.82 | 1.82 | -6.67% | 313,411 |
| Oct 21, 2025 | 2.24 | 2.30 | 1.90 | 1.95 | 1.95 | -12.16% | 577,300 |
| Oct 20, 2025 | 1.97 | 2.25 | 1.97 | 2.22 | 2.22 | 18.09% | 529,898 |
| Oct 17, 2025 | 1.84 | 1.95 | 1.76 | 1.88 | 1.88 | 2.17% | 373,059 |
| Oct 16, 2025 | 2.12 | 2.30 | 1.60 | 1.84 | 1.84 | -10.24% | 534,907 |
| Oct 15, 2025 | 2.26 | 2.41 | 1.93 | 2.05 | 2.05 | -10.09% | 1,117,231 |
| Oct 14, 2025 | 1.81 | 2.67 | 1.75 | 2.28 | 2.28 | 29.55% | 4,669,205 |