Skip to main content
Micropolis AI Robotics (MCRP)
NYSEAMERICAN: MCRP · Real-Time Price · USD
1.560
-0.150 (-8.77%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Micropolis AI Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.691.751.431.561.56-8.77%291,775
Jun 25, 20261.661.751.591.711.713.01%130,557
Jun 24, 20261.691.801.641.661.66-6.74%240,665
Jun 23, 20261.791.891.741.781.78-2.73%218,815
Jun 22, 20261.691.901.641.831.835.17%300,180
Jun 18, 20261.601.871.561.741.740.58%806,755
Jun 17, 20262.352.441.631.731.73-16.83%13,304,734
Jun 16, 20262.012.191.912.082.088.33%139,174
Jun 15, 20261.972.031.901.921.922.67%70,526
Jun 12, 20261.962.091.831.871.87-8.33%103,800
Jun 11, 20262.002.051.872.042.041.49%77,453
Jun 10, 20262.082.101.942.012.01-3.83%65,475
Jun 9, 20262.092.282.002.092.090.48%54,008
Jun 8, 20262.172.282.022.082.08-7.56%41,809
Jun 5, 20262.302.301.902.252.25-4.66%229,314
Jun 4, 20262.282.382.232.362.362.61%72,007
Jun 3, 20262.472.492.302.302.30-8.00%101,025
Jun 2, 20262.562.652.472.502.50-1.57%95,425
Jun 1, 20262.572.792.532.542.54-4.51%294,354
May 29, 20262.572.742.462.662.663.62%257,822
May 28, 20262.562.662.402.572.572.27%90,812
May 27, 20262.502.622.462.512.513.72%86,854
May 26, 20262.562.892.302.422.42-6.56%433,147
May 22, 20262.882.882.552.592.59-5.82%186,208
May 21, 20262.642.792.602.752.753.00%94,496
May 20, 20262.652.852.562.672.67-0.74%65,607
May 19, 20262.732.782.552.692.69-4.27%59,319
May 18, 20262.932.952.632.812.81-3.10%65,423
May 15, 20262.812.902.752.902.90-156,239
May 14, 20262.933.042.782.902.90-0.34%117,863
May 13, 20262.603.102.542.912.9111.92%357,882
May 12, 20262.612.742.552.602.60-0.38%40,065
May 11, 20262.582.772.582.612.61-1.88%50,980
May 8, 20262.682.722.502.662.660.76%69,629
May 7, 20262.773.572.352.642.64-2.94%849,787
May 6, 20262.642.812.642.722.720.37%31,459
May 5, 20262.932.932.672.712.71-6.55%25,732
May 4, 20262.872.952.792.902.906.62%110,799
May 1, 20262.592.832.552.722.722.64%52,903
Apr 30, 20262.462.702.412.652.659.05%184,208
Apr 29, 20262.452.512.332.432.43-2.41%94,089
Apr 28, 20262.532.682.422.492.49-1.97%86,102
Apr 27, 20262.542.632.482.542.543.25%29,070
Apr 24, 20262.422.622.422.462.46-75,052
Apr 23, 20262.562.602.402.462.46-3.15%53,277
Apr 22, 20262.572.612.502.542.541.60%71,932
Apr 21, 20262.632.652.332.502.50-1.81%198,688
Apr 20, 20262.652.762.492.552.55-4.64%56,323
Apr 17, 20262.732.802.552.672.673.89%75,337
Apr 16, 20262.552.692.512.572.57-1.15%65,255
Apr 15, 20262.582.892.562.602.604.00%172,698
Apr 14, 20262.592.602.492.502.50-30,476
Apr 13, 20262.402.592.402.502.502.88%21,973
Apr 10, 20262.452.602.402.432.43-3.19%46,945
Apr 9, 20262.542.602.442.512.51-3.09%12,363
Apr 8, 20262.702.702.542.592.594.02%62,074
Apr 7, 20262.502.652.472.492.49-1.58%46,687
Apr 6, 20262.492.752.492.532.530.40%43,969
Apr 2, 20262.462.562.332.522.520.40%18,587
Apr 1, 20262.532.652.462.512.51-1.57%24,496
Mar 31, 20262.352.602.342.552.5511.84%88,555
Mar 30, 20262.402.542.202.282.28-7.32%78,324
Mar 27, 20262.552.652.432.462.46-3.53%37,289
Mar 26, 20262.772.852.172.552.55-7.61%109,934
Mar 25, 20262.813.002.702.762.76-3.83%53,596
Mar 24, 20263.013.012.772.872.87-1.37%42,167
Mar 23, 20262.713.102.712.912.915.05%82,985
Mar 20, 20263.183.182.662.772.77-15.29%155,995
Mar 19, 20263.373.422.913.273.27-3.82%169,432
Mar 18, 20263.783.783.233.403.40-11.46%50,911
Mar 17, 20263.583.863.213.843.847.26%226,969
Mar 16, 20263.834.043.553.583.58-3.50%169,695
Mar 13, 20264.384.383.713.713.71-6.55%91,737
Mar 12, 20263.474.193.423.973.9712.78%235,357
Mar 11, 20263.543.943.413.523.52-0.85%114,596
Mar 10, 20263.944.033.373.553.55-13.63%218,498
Mar 9, 20264.424.503.804.114.11-6.59%146,347
Mar 6, 20263.774.623.624.404.4011.11%533,657
Mar 5, 20264.124.173.843.963.96-4.35%98,481
Mar 4, 20264.254.324.094.144.14-80,650
Mar 3, 20264.354.353.924.144.14-3.72%269,397
Mar 2, 20263.754.443.084.304.303.86%328,010
Feb 27, 20264.284.453.934.144.14-3.72%153,249
Feb 26, 20264.074.303.844.304.307.50%114,203
Feb 25, 20264.204.384.004.004.00-3.85%191,067
Feb 24, 20263.904.483.784.164.166.39%483,617
Feb 23, 20263.694.193.423.913.914.83%533,296
Feb 20, 20263.293.863.243.733.7315.48%495,477
Feb 19, 20263.163.353.003.233.232.54%128,119
Feb 18, 20263.323.323.073.153.15-5.12%97,458
Feb 17, 20263.143.453.143.323.322.79%124,233
Feb 13, 20263.073.403.063.233.237.31%152,773
Feb 12, 20262.803.252.803.013.016.74%248,349
Feb 11, 20262.642.842.522.822.828.88%92,691
Feb 10, 20262.983.012.582.592.59-13.38%89,087
Feb 9, 20262.753.052.752.992.997.94%66,730
Feb 6, 20262.612.992.612.772.778.20%148,131
Feb 5, 20263.093.202.562.562.56-18.73%182,865
Feb 4, 20263.273.332.963.153.15-6.25%200,936
Feb 3, 20263.313.363.013.363.366.33%233,185