ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Micropolis AI Robotics Ordinary Shares (NY:MCRP)

2.430 -0.080 (-3.19%)
Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.450 2.600 2.400 2.430 46,945 -0.08(-3.19%)
Apr 09, 2026 2.540 2.600 2.436 2.510 12,364 -0.08(-3.09%)
Apr 08, 2026 2.700 2.700 2.540 2.590 62,075 +0.10(+4.02%)
Apr 07, 2026 2.500 2.650 2.470 2.490 46,688 -0.04(-1.58%)
Apr 06, 2026 2.490 2.748 2.490 2.530 43,969 +0.01(+0.40%)
Apr 02, 2026 2.460 2.560 2.330 2.520 18,587 +0.01(+0.40%)
Apr 01, 2026 2.530 2.650 2.455 2.510 24,495 -0.04(-1.57%)
Mar 31, 2026 2.350 2.600 2.340 2.550 88,555 +0.27(+11.84%)
Mar 30, 2026 2.400 2.540 2.201 2.280 78,325 -0.18(-7.32%)
Mar 27, 2026 2.550 2.650 2.430 2.460 37,289 -0.09(-3.53%)
Mar 26, 2026 2.770 2.850 2.170 2.550 109,914 -0.21(-7.61%)
Mar 25, 2026 2.810 3.000 2.700 2.760 53,598 -0.11(-3.83%)
Mar 24, 2026 3.010 3.010 2.770 2.870 42,168 -0.04(-1.37%)
Mar 23, 2026 2.710 3.104 2.710 2.910 82,826 +0.14(+5.05%)
Mar 20, 2026 3.180 3.180 2.660 2.770 155,996 -0.50(-15.29%)
Mar 19, 2026 3.370 3.420 2.907 3.270 169,384 -0.13(-3.82%)
Mar 18, 2026 3.780 3.780 3.230 3.400 50,864 -0.44(-11.46%)
Mar 17, 2026 3.580 3.860 3.210 3.840 226,968 +0.26(+7.26%)
Mar 16, 2026 3.830 4.040 3.550 3.580 169,524 -0.13(-3.50%)
Mar 13, 2026 4.380 4.380 3.710 3.710 91,738 -0.26(-6.55%)
Mar 12, 2026 3.470 4.190 3.420 3.970 235,344 +0.45(+12.78%)
Mar 11, 2026 3.540 3.940 3.410 3.520 114,587 -0.03(-0.85%)
Mar 10, 2026 3.940 4.030 3.370 3.550 218,340 -0.56(-13.63%)
Mar 09, 2026 4.420 4.497 3.800 4.110 146,347 -0.29(-6.59%)
Mar 06, 2026 3.770 4.615 3.620 4.400 533,657 +0.44(+11.11%)
Mar 05, 2026 4.120 4.170 3.843 3.960 97,526 -0.18(-4.35%)
Mar 04, 2026 4.250 4.320 4.090 4.140 80,615 +0.00(+0.00%)
Mar 03, 2026 4.350 4.350 3.920 4.140 269,322 -0.16(-3.72%)
Mar 02, 2026 3.750 4.440 3.080 4.300 327,825 +0.16(+3.86%)
Feb 27, 2026 4.280 4.450 3.930 4.140 153,249 -0.16(-3.72%)
Feb 26, 2026 4.070 4.300 3.840 4.300 114,198 +0.30(+7.50%)
Feb 25, 2026 4.200 4.380 4.000 4.000 190,607 -0.16(-3.85%)
Feb 24, 2026 3.900 4.480 3.780 4.160 483,536 +0.25(+6.39%)
Feb 23, 2026 3.690 4.190 3.420 3.910 533,190 +0.18(+4.83%)
Feb 20, 2026 3.290 3.862 3.240 3.730 495,477 +0.50(+15.48%)
Feb 19, 2026 3.160 3.350 3.000 3.230 127,745 +0.08(+2.54%)
Feb 18, 2026 3.320 3.320 3.070 3.150 97,007 -0.17(-5.12%)
Feb 17, 2026 3.140 3.450 3.140 3.320 124,233 +0.09(+2.79%)
Feb 13, 2026 3.070 3.400 3.061 3.230 152,773 +0.22(+7.31%)
Feb 12, 2026 2.800 3.250 2.800 3.010 248,337 +0.19(+6.74%)
Feb 11, 2026 2.640 2.840 2.520 2.820 92,689 +0.23(+8.88%)
Feb 10, 2026 2.980 3.010 2.575 2.590 89,087 -0.40(-13.38%)
Feb 09, 2026 2.750 3.050 2.750 2.990 66,194 +0.22(+7.94%)
Feb 06, 2026 2.610 2.990 2.610 2.770 148,131 +0.21(+8.20%)
Feb 05, 2026 3.090 3.200 2.560 2.560 179,179 -0.59(-18.73%)
Feb 04, 2026 3.270 3.330 2.960 3.150 200,935 -0.21(-6.25%)
Feb 03, 2026 3.310 3.360 3.010 3.360 233,181 +0.20(+6.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.