Micropolis AI Robotics (MCRP)
NYSEAMERICAN: MCRP · Real-Time Price · USD
2.490
-0.050 (-1.97%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Micropolis AI Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.53 | 2.68 | 2.42 | 2.49 | 2.49 | -1.97% | 86,102 |
| Apr 27, 2026 | 2.54 | 2.63 | 2.48 | 2.54 | 2.54 | 3.25% | 29,018 |
| Apr 24, 2026 | 2.42 | 2.62 | 2.42 | 2.46 | 2.46 | - | 75,050 |
| Apr 23, 2026 | 2.56 | 2.60 | 2.40 | 2.46 | 2.46 | -3.15% | 53,178 |
| Apr 22, 2026 | 2.57 | 2.61 | 2.50 | 2.54 | 2.54 | 1.60% | 56,322 |
| Apr 21, 2026 | 2.63 | 2.65 | 2.33 | 2.50 | 2.50 | -1.81% | 198,688 |
| Apr 20, 2026 | 2.65 | 2.76 | 2.49 | 2.55 | 2.55 | -4.64% | 56,313 |
| Apr 17, 2026 | 2.73 | 2.80 | 2.55 | 2.67 | 2.67 | 3.89% | 75,107 |
| Apr 16, 2026 | 2.55 | 2.69 | 2.51 | 2.57 | 2.57 | -1.15% | 65,255 |
| Apr 15, 2026 | 2.58 | 2.89 | 2.56 | 2.60 | 2.60 | 4.00% | 172,695 |
| Apr 14, 2026 | 2.59 | 2.60 | 2.49 | 2.50 | 2.50 | - | 30,475 |
| Apr 13, 2026 | 2.40 | 2.59 | 2.40 | 2.50 | 2.50 | 2.88% | 21,437 |
| Apr 10, 2026 | 2.45 | 2.60 | 2.40 | 2.43 | 2.43 | -3.19% | 46,945 |
| Apr 9, 2026 | 2.54 | 2.60 | 2.44 | 2.51 | 2.51 | -3.09% | 12,363 |
| Apr 8, 2026 | 2.70 | 2.70 | 2.54 | 2.59 | 2.59 | 4.02% | 50,746 |
| Apr 7, 2026 | 2.50 | 2.65 | 2.47 | 2.49 | 2.49 | -1.58% | 46,661 |
| Apr 6, 2026 | 2.49 | 2.75 | 2.49 | 2.53 | 2.53 | 0.40% | 43,963 |
| Apr 2, 2026 | 2.46 | 2.56 | 2.33 | 2.52 | 2.52 | 0.40% | 18,587 |
| Apr 1, 2026 | 2.53 | 2.65 | 2.46 | 2.51 | 2.51 | -1.57% | 24,495 |
| Mar 31, 2026 | 2.35 | 2.60 | 2.34 | 2.55 | 2.55 | 11.84% | 88,544 |
| Mar 30, 2026 | 2.40 | 2.54 | 2.20 | 2.28 | 2.28 | -7.32% | 78,279 |
| Mar 27, 2026 | 2.55 | 2.65 | 2.43 | 2.46 | 2.46 | -3.53% | 36,846 |
| Mar 26, 2026 | 2.77 | 2.85 | 2.17 | 2.55 | 2.55 | -7.61% | 109,913 |
| Mar 25, 2026 | 2.81 | 3.00 | 2.70 | 2.76 | 2.76 | -3.83% | 53,596 |
| Mar 24, 2026 | 3.01 | 3.01 | 2.77 | 2.87 | 2.87 | -1.37% | 42,167 |
| Mar 23, 2026 | 2.71 | 3.10 | 2.71 | 2.91 | 2.91 | 5.05% | 82,985 |
| Mar 20, 2026 | 3.18 | 3.18 | 2.66 | 2.77 | 2.77 | -15.29% | 155,995 |
| Mar 19, 2026 | 3.37 | 3.42 | 2.91 | 3.27 | 3.27 | -3.82% | 169,432 |
| Mar 18, 2026 | 3.78 | 3.78 | 3.23 | 3.40 | 3.40 | -11.46% | 50,911 |
| Mar 17, 2026 | 3.58 | 3.86 | 3.21 | 3.84 | 3.84 | 7.26% | 226,969 |
| Mar 16, 2026 | 3.83 | 4.04 | 3.55 | 3.58 | 3.58 | -3.50% | 169,695 |
| Mar 13, 2026 | 4.38 | 4.38 | 3.71 | 3.71 | 3.71 | -6.55% | 91,737 |
| Mar 12, 2026 | 3.47 | 4.19 | 3.42 | 3.97 | 3.97 | 12.78% | 235,357 |
| Mar 11, 2026 | 3.54 | 3.94 | 3.41 | 3.52 | 3.52 | -0.85% | 114,596 |
| Mar 10, 2026 | 3.94 | 4.03 | 3.37 | 3.55 | 3.55 | -13.63% | 218,498 |
| Mar 9, 2026 | 4.42 | 4.50 | 3.80 | 4.11 | 4.11 | -6.59% | 146,347 |
| Mar 6, 2026 | 3.77 | 4.62 | 3.62 | 4.40 | 4.40 | 11.11% | 533,657 |
| Mar 5, 2026 | 4.12 | 4.17 | 3.84 | 3.96 | 3.96 | -4.35% | 98,481 |
| Mar 4, 2026 | 4.25 | 4.32 | 4.09 | 4.14 | 4.14 | - | 80,650 |
| Mar 3, 2026 | 4.35 | 4.35 | 3.92 | 4.14 | 4.14 | -3.72% | 269,397 |
| Mar 2, 2026 | 3.75 | 4.44 | 3.08 | 4.30 | 4.30 | 3.86% | 328,010 |
| Feb 27, 2026 | 4.28 | 4.45 | 3.93 | 4.14 | 4.14 | -3.72% | 153,249 |
| Feb 26, 2026 | 4.07 | 4.30 | 3.84 | 4.30 | 4.30 | 7.50% | 114,203 |
| Feb 25, 2026 | 4.20 | 4.38 | 4.00 | 4.00 | 4.00 | -3.85% | 191,067 |
| Feb 24, 2026 | 3.90 | 4.48 | 3.78 | 4.16 | 4.16 | 6.39% | 483,617 |
| Feb 23, 2026 | 3.69 | 4.19 | 3.42 | 3.91 | 3.91 | 4.83% | 533,296 |
| Feb 20, 2026 | 3.29 | 3.86 | 3.24 | 3.73 | 3.73 | 15.48% | 495,477 |
| Feb 19, 2026 | 3.16 | 3.35 | 3.00 | 3.23 | 3.23 | 2.54% | 128,119 |
| Feb 18, 2026 | 3.32 | 3.32 | 3.07 | 3.15 | 3.15 | -5.12% | 97,458 |
| Feb 17, 2026 | 3.14 | 3.45 | 3.14 | 3.32 | 3.32 | 2.79% | 124,233 |
| Feb 13, 2026 | 3.07 | 3.40 | 3.06 | 3.23 | 3.23 | 7.31% | 152,773 |
| Feb 12, 2026 | 2.80 | 3.25 | 2.80 | 3.01 | 3.01 | 6.74% | 248,349 |
| Feb 11, 2026 | 2.64 | 2.84 | 2.52 | 2.82 | 2.82 | 8.88% | 92,691 |
| 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% | 66,730 |
| Feb 6, 2026 | 2.61 | 2.99 | 2.61 | 2.77 | 2.77 | 8.20% | 148,131 |
| Feb 5, 2026 | 3.09 | 3.20 | 2.56 | 2.56 | 2.56 | -18.73% | 182,865 |
| Feb 4, 2026 | 3.27 | 3.33 | 2.96 | 3.15 | 3.15 | -6.25% | 200,936 |
| Feb 3, 2026 | 3.31 | 3.36 | 3.01 | 3.36 | 3.36 | 6.33% | 233,185 |
| Feb 2, 2026 | 3.33 | 3.74 | 3.15 | 3.16 | 3.16 | -7.33% | 299,699 |
| Jan 30, 2026 | 3.28 | 3.51 | 3.00 | 3.41 | 3.41 | -0.87% | 961,849 |
| Jan 29, 2026 | 3.24 | 3.58 | 3.10 | 3.44 | 3.44 | 5.20% | 685,648 |
| Jan 28, 2026 | 3.20 | 3.36 | 2.88 | 3.27 | 3.27 | - | 660,598 |
| Jan 27, 2026 | 3.20 | 3.54 | 3.09 | 3.27 | 3.27 | 0.31% | 522,335 |
| Jan 26, 2026 | 3.00 | 3.50 | 2.72 | 3.26 | 3.26 | 13.19% | 512,531 |
| Jan 23, 2026 | 2.62 | 3.01 | 2.47 | 2.88 | 2.88 | 11.20% | 540,490 |
| 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% | 366,848 |
| Jan 20, 2026 | 2.10 | 2.70 | 2.10 | 2.53 | 2.53 | 18.22% | 870,539 |
| Jan 16, 2026 | 2.33 | 2.33 | 2.02 | 2.14 | 2.14 | -6.55% | 301,484 |
| Jan 15, 2026 | 2.18 | 2.49 | 2.17 | 2.29 | 2.29 | 4.09% | 222,695 |
| Jan 14, 2026 | 2.05 | 2.28 | 2.01 | 2.20 | 2.20 | 8.91% | 174,473 |
| 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% | 144,834 |
| Jan 9, 2026 | 2.00 | 2.14 | 1.98 | 2.09 | 2.09 | 3.47% | 151,092 |
| Jan 8, 2026 | 2.00 | 2.05 | 1.92 | 2.02 | 2.02 | - | 212,931 |
| Jan 7, 2026 | 1.82 | 2.07 | 1.71 | 2.02 | 2.02 | 12.85% | 382,914 |
| Jan 6, 2026 | 1.74 | 1.88 | 1.59 | 1.79 | 1.79 | 4.68% | 197,947 |
| Jan 5, 2026 | 1.49 | 1.78 | 1.49 | 1.71 | 1.71 | 5.56% | 188,907 |
| Jan 2, 2026 | 1.44 | 1.70 | 1.36 | 1.62 | 1.62 | 16.55% | 346,887 |
| Dec 31, 2025 | 1.27 | 1.45 | 1.25 | 1.39 | 1.39 | 8.59% | 179,249 |
| Dec 30, 2025 | 1.09 | 1.32 | 1.09 | 1.28 | 1.28 | 14.29% | 1,065,296 |
| Dec 29, 2025 | 1.20 | 1.23 | 1.10 | 1.12 | 1.12 | -8.20% | 98,955 |
| Dec 26, 2025 | 1.27 | 1.27 | 1.19 | 1.22 | 1.22 | -2.40% | 25,927 |
| Dec 24, 2025 | 1.24 | 1.29 | 1.22 | 1.25 | 1.25 | 1.46% | 28,766 |
| Dec 23, 2025 | 1.29 | 1.34 | 1.20 | 1.23 | 1.23 | -4.50% | 92,686 |
| Dec 22, 2025 | 1.32 | 1.37 | 1.25 | 1.29 | 1.29 | -2.27% | 240,447 |
| Dec 19, 2025 | 1.38 | 1.40 | 1.26 | 1.32 | 1.32 | -5.04% | 202,616 |
| Dec 18, 2025 | 1.39 | 1.47 | 1.35 | 1.39 | 1.39 | 0.72% | 239,338 |
| Dec 17, 2025 | 1.36 | 1.40 | 1.11 | 1.38 | 1.38 | 6.15% | 820,699 |
| Dec 16, 2025 | 1.29 | 1.37 | 1.21 | 1.30 | 1.30 | -3.70% | 202,757 |
| Dec 15, 2025 | 1.25 | 1.38 | 1.20 | 1.35 | 1.35 | 8.00% | 334,507 |
| Dec 12, 2025 | 1.20 | 1.28 | 1.10 | 1.25 | 1.25 | -0.79% | 312,734 |
| Dec 11, 2025 | 1.02 | 1.28 | 1.02 | 1.26 | 1.26 | 24.75% | 1,856,564 |
| Dec 10, 2025 | 1.02 | 1.08 | 0.97 | 1.01 | 1.01 | 1.00% | 327,047 |
| Dec 9, 2025 | 0.87 | 1.07 | 0.83 | 1.00 | 1.00 | 13.51% | 532,265 |
| Dec 8, 2025 | 0.96 | 0.98 | 0.87 | 0.88 | 0.88 | -6.02% | 194,458 |
| Dec 5, 2025 | 1.15 | 1.15 | 0.86 | 0.94 | 0.94 | -16.30% | 797,047 |
| Dec 4, 2025 | 1.07 | 1.25 | 0.96 | 1.12 | 1.12 | -5.08% | 1,425,351 |
| Dec 3, 2025 | 0.82 | 1.23 | 0.72 | 1.18 | 1.18 | 51.28% | 10,882,017 |