NYSEAMERICAN : MCRP
Micropolis AI Robotics — Price history
Technology · Computer Hardware · United Arab Emirates
Last price 0.4524 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.78M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Micropolis AI Robotics (MCRP) closed at 0.4524 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.446 | 0.446 | 0.4413 | 0.4524 | 119,937 | -8.05% |
| 2026-10-29 | 0.4966 | 0.5399 | 0.46 | 0.492 | 249,463 | -3.91% |
| 2026-10-28 | 0.53 | 0.53 | 0.4892 | 0.512 | 287,996 | -2.53% |
| 2026-10-27 | 0.4235 | 0.5899 | 0.4194 | 0.5253 | 4,259,343 | +28.44% |
| 2026-10-26 | 0.428 | 0.428 | 0.3957 | 0.409 | 49,380 | +3.28% |
| 2026-10-23 | 0.407 | 0.4141 | 0.3802 | 0.396 | 127,489 | +2.72% |
| 2026-10-22 | 0.408 | 0.4105 | 0.3816 | 0.3855 | 117,510 | -5.51% |
| 2026-10-21 | 0.402 | 0.4251 | 0.3836 | 0.408 | 151,664 | +2.74% |
| 2026-10-20 | 0.398 | 0.4099 | 0.38 | 0.3971 | 53,091 | -5.45% |
| 2026-10-19 | 0.429 | 0.4684 | 0.3801 | 0.42 | 118,489 | +2.07% |
| 2026-10-16 | 0.4351 | 0.4822 | 0.399 | 0.4115 | 152,344 | -2.42% |
| 2026-10-15 | 0.4037 | 0.45 | 0.3984 | 0.4217 | 143,120 | +3.11% |
| 2026-10-14 | 0.434 | 0.4406 | 0.4 | 0.409 | 105,856 | -5.98% |
| 2026-10-13 | 0.3984 | 0.4389 | 0.3626 | 0.435 | 205,265 | +9.19% |
| 2026-10-12 | 0.46 | 0.589 | 0.36 | 0.3984 | 1,778,027 | -13.24% |
| 2026-10-09 | 0.5411 | 0.5904 | 0.404 | 0.4592 | 659,116 | -15.82% |
| 2026-10-08 | 0.578 | 0.586 | 0.5424 | 0.5455 | 175,634 | -5.64% |
| 2026-10-07 | 0.6037 | 0.6298 | 0.5699 | 0.5781 | 84,519 | -5.54% |
| 2026-10-06 | 0.72 | 0.72 | 0.6001 | 0.612 | 299,028 | -13.19% |
| 2026-10-05 | 0.68 | 0.7074 | 0.6565 | 0.705 | 133,825 | +3.66% |
| 2026-10-02 | 0.74 | 0.7802 | 0.65 | 0.6801 | 178,674 | -7.47% |
| 2026-10-01 | 0.7764 | 0.7764 | 0.6213 | 0.735 | 340,362 | -2.73% |
| 2026-09-30 | 0.82 | 0.82 | 0.7553 | 0.7556 | 58,609 | -5.55% |
| 2026-09-29 | 0.77 | 0.8181 | 0.77 | 0.8 | 51,100 | +2.95% |
| 2026-09-28 | 0.78 | 0.8208 | 0.768 | 0.7771 | 48,135 | -0.24% |
| 2026-09-25 | 0.806 | 0.8199 | 0.7502 | 0.779 | 107,482 | +0.60% |
| 2026-09-24 | 0.81 | 0.8101 | 0.7108 | 0.7743 | 97,791 | -6.54% |
| 2026-09-23 | 0.8627 | 0.8627 | 0.8 | 0.8285 | 85,958 | -0.18% |
| 2026-09-22 | 0.8803 | 0.9112 | 0.823 | 0.83 | 128,461 | -4.45% |
| 2026-09-21 | 0.824 | 0.8699 | 0.8213 | 0.8687 | 80,850 | +7.93% |
| 2026-09-18 | 0.8 | 0.8593 | 0.7869 | 0.8049 | 103,456 | +0.60% |
| 2026-09-17 | 0.8 | 0.8511 | 0.7722 | 0.8001 | 196,910 | +0.64% |
| 2026-09-16 | 0.824 | 0.839 | 0.755 | 0.795 | 95,813 | -0.98% |
| 2026-09-15 | 0.81 | 0.8363 | 0.7629 | 0.8029 | 247,063 | -0.88% |
| 2026-09-14 | 0.9 | 0.9199 | 0.81 | 0.81 | 173,550 | -10.00% |
| 2026-09-11 | 0.865 | 0.9 | 0.85 | 0.9 | 162,832 | +3.45% |
| 2026-09-10 | 0.923 | 0.93 | 0.8634 | 0.87 | 236,154 | -3.33% |
| 2026-09-09 | 0.95 | 0.97 | 0.89 | 0.9 | 119,746 | -4.74% |
| 2026-09-08 | 0.94 | 0.97 | 0.9275 | 0.9448 | 84,246 | +2.35% |
| 2026-09-04 | 0.9617 | 0.9699 | 0.9231 | 0.9231 | 175,254 | -5.26% |
| 2026-09-03 | 0.9922 | 0.9998 | 0.92 | 0.9744 | 215,105 | +1.49% |
| 2026-09-02 | 0.9463 | 1 | 0.9379 | 0.9601 | 405,413 | +1.57% |
| 2026-09-01 | 0.9851 | 0.9989 | 0.89 | 0.9453 | 367,643 | -4.32% |
| 2026-08-31 | 0.97 | 1.02 | 0.92 | 0.988 | 345,462 | +2.92% |
| 2026-08-28 | 1.05 | 1.05 | 0.96 | 0.96 | 411,542 | -7.69% |
| 2026-08-27 | 1 | 1.04 | 0.9534 | 1.04 | 578,972 | +1.96% |
| 2026-08-26 | 1.07 | 1.07 | 1.01 | 1.02 | 397,568 | -5.56% |
| 2026-08-25 | 1.15 | 1.15 | 0.9534 | 1.08 | 3,274,652 | -6.90% |
| 2026-08-24 | 1.2 | 1.26 | 1.14 | 1.16 | 397,226 | -6.45% |
| 2026-08-21 | 1.23 | 1.306 | 1.2 | 1.24 | 157,940 | +2.48% |
| 2026-08-20 | 1.24 | 1.32 | 1.18 | 1.21 | 113,388 | -6.20% |
| 2026-08-19 | 1.32 | 1.45 | 1.22 | 1.29 | 427,310 | -0.77% |
| 2026-08-18 | 1.18 | 1.36 | 1.15 | 1.3 | 794,705 | +12.07% |
| 2026-08-17 | 1.1 | 1.22 | 1.099 | 1.16 | 519,872 | +11.54% |
| 2026-08-14 | 1.17 | 1.19 | 1.01 | 1.04 | 340,712 | -10.34% |
| 2026-08-13 | 1.16 | 1.186 | 1.09 | 1.16 | 128,904 | +2.65% |
| 2026-08-12 | 1.17 | 1.19 | 1.065 | 1.13 | 256,944 | -3.42% |
| 2026-08-11 | 1.29 | 1.29 | 1.12 | 1.17 | 283,930 | -7.87% |
| 2026-08-10 | 1.3 | 1.3 | 1.23 | 1.27 | 119,398 | -1.55% |
| 2026-08-07 | 1.28 | 1.3 | 1.235 | 1.29 | 93,256 | +2.38% |
| 2026-08-06 | 1.27 | 1.31 | 1.22 | 1.26 | 136,968 | +0.00% |
| 2026-08-05 | 1.34 | 1.357 | 1.25 | 1.26 | 51,904 | -1.56% |
| 2026-08-04 | 1.26 | 1.35 | 1.26 | 1.28 | 131,830 | -1.54% |
| 2026-08-03 | 1.28 | 1.4 | 1.268 | 1.3 | 154,622 | +2.36% |
| 2026-07-31 | 1.3 | 1.31 | 1.23 | 1.27 | 50,673 | -4.51% |
| 2026-07-30 | 1.29 | 1.376 | 1.27 | 1.33 | 124,226 | +6.40% |
| 2026-07-29 | 1.32 | 1.36 | 1.25 | 1.25 | 83,984 | -4.58% |
| 2026-07-28 | 1.31 | 1.38 | 1.24 | 1.31 | 194,452 | +0.77% |
| 2026-07-27 | 1.31 | 1.34 | 1.2 | 1.3 | 168,420 | +1.56% |
| 2026-07-24 | 1.32 | 1.37 | 1.2 | 1.28 | 276,639 | +0.79% |
| 2026-07-23 | 1.36 | 1.46 | 1.17 | 1.27 | 681,159 | +4.96% |
| 2026-07-22 | 1.18 | 1.29 | 1.16 | 1.21 | 231,683 | +2.54% |
| 2026-07-21 | 1.23 | 1.263 | 1.17 | 1.18 | 179,957 | -1.67% |
| 2026-07-20 | 1.17 | 1.25 | 1.11 | 1.2 | 408,186 | +2.56% |
| 2026-07-17 | 1.26 | 1.28 | 1.11 | 1.17 | 75,977 | -4.10% |
| 2026-07-16 | 1.22 | 1.31 | 1.22 | 1.22 | 60,011 | -2.40% |
| 2026-07-15 | 1.31 | 1.31 | 1.15 | 1.25 | 123,731 | -2.34% |
| 2026-07-14 | 1.33 | 1.37 | 1.26 | 1.28 | 104,805 | -3.03% |
| 2026-07-13 | 1.47 | 1.475 | 1.32 | 1.32 | 180,329 | -12.00% |
| 2026-07-10 | 1.5 | 1.54 | 1.49 | 1.5 | 92,393 | +0.00% |
| 2026-07-09 | 1.53 | 1.64 | 1.41 | 1.5 | 211,042 | -5.66% |
| 2026-07-08 | 1.58 | 1.7 | 1.5 | 1.59 | 121,368 | -3.64% |
| 2026-07-07 | 1.7 | 1.7 | 1.55 | 1.65 | 78,765 | -2.94% |
| 2026-07-06 | 1.63 | 1.78 | 1.61 | 1.7 | 102,558 | +4.29% |
| 2026-07-02 | 1.76 | 1.76 | 1.63 | 1.63 | 117,231 | -7.91% |
| 2026-07-01 | 1.81 | 1.81 | 1.73 | 1.77 | 62,756 | -3.28% |
| 2026-06-30 | 1.67 | 1.83 | 1.63 | 1.83 | 202,752 | +10.24% |
| 2026-06-29 | 1.61 | 1.77 | 1.55 | 1.66 | 287,568 | +6.41% |
| 2026-06-26 | 1.69 | 1.75 | 1.43 | 1.56 | 291,775 | -8.77% |
| 2026-06-25 | 1.66 | 1.75 | 1.59 | 1.71 | 130,557 | +3.01% |
| 2026-06-24 | 1.69 | 1.8 | 1.64 | 1.66 | 240,665 | -6.74% |
| 2026-06-23 | 1.79 | 1.89 | 1.74 | 1.78 | 218,815 | -2.73% |
| 2026-06-22 | 1.69 | 1.9 | 1.64 | 1.83 | 300,180 | +5.17% |
| 2026-06-18 | 1.6 | 1.87 | 1.56 | 1.74 | 806,755 | +0.58% |
| 2026-06-17 | 2.35 | 2.44 | 1.63 | 1.73 | 13,304,734 | -16.83% |
| 2026-06-16 | 2.01 | 2.19 | 1.91 | 2.08 | 139,174 | +8.33% |
| 2026-06-15 | 1.97 | 2.032 | 1.9 | 1.92 | 70,526 | +2.67% |
| 2026-06-12 | 1.961 | 2.09 | 1.83 | 1.87 | 103,800 | -8.33% |
| 2026-06-11 | 2 | 2.05 | 1.87 | 2.04 | 77,453 | +1.49% |
| 2026-06-10 | 2.08 | 2.095 | 1.94 | 2.01 | 65,475 | -3.83% |
| 2026-06-09 | 2.09 | 2.28 | 2 | 2.09 | 54,008 | +0.48% |
| 2026-06-08 | 2.17 | 2.28 | 2.02 | 2.08 | 41,809 | -7.56% |
| 2026-06-05 | 2.3 | 2.3 | 1.9 | 2.25 | 229,314 | -4.66% |
| 2026-06-04 | 2.28 | 2.38 | 2.23 | 2.36 | 72,007 | +2.61% |
| 2026-06-03 | 2.47 | 2.49 | 2.3 | 2.3 | 101,025 | -8.00% |
| 2026-06-02 | 2.56 | 2.65 | 2.47 | 2.5 | 95,425 | -1.57% |
| 2026-06-01 | 2.57 | 2.79 | 2.525 | 2.54 | 294,354 | -4.51% |
| 2026-05-29 | 2.57 | 2.74 | 2.46 | 2.66 | 257,822 | +3.62% |
| 2026-05-28 | 2.56 | 2.66 | 2.4 | 2.567 | 90,812 | +2.27% |
| 2026-05-27 | 2.5 | 2.62 | 2.46 | 2.51 | 86,854 | +3.72% |
| 2026-05-26 | 2.56 | 2.89 | 2.3 | 2.42 | 433,147 | -6.56% |
| 2026-05-22 | 2.875 | 2.875 | 2.55 | 2.59 | 186,208 | -5.82% |
| 2026-05-21 | 2.64 | 2.79 | 2.6 | 2.75 | 94,496 | +3.00% |
| 2026-05-20 | 2.65 | 2.85 | 2.56 | 2.67 | 65,607 | -0.74% |
| 2026-05-19 | 2.73 | 2.782 | 2.55 | 2.69 | 59,319 | -4.27% |
| 2026-05-18 | 2.93 | 2.947 | 2.63 | 2.81 | 65,422 | -3.10% |
| 2026-05-15 | 2.81 | 2.9 | 2.75 | 2.9 | 156,239 | +0.00% |
| 2026-05-14 | 2.93 | 3.04 | 2.78 | 2.9 | 117,863 | -0.34% |
| 2026-05-13 | 2.595 | 3.1 | 2.54 | 2.91 | 357,882 | +11.92% |
| 2026-05-12 | 2.61 | 2.74 | 2.55 | 2.6 | 40,065 | -0.38% |