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)

3.700 +0.470 (+14.55%)
Streaming Delayed Price Updated: 1:34 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 3.330 3.740 3.150 3.160 299,685 -0.25(-7.33%)
Jan 30, 2026 3.280 3.510 3.000 3.410 961,849 -0.03(-0.87%)
Jan 29, 2026 3.240 3.580 3.100 3.440 684,994 +0.17(+5.20%)
Jan 28, 2026 3.200 3.360 2.880 3.270 659,814 +0.00(+0.00%)
Jan 27, 2026 3.200 3.540 3.090 3.270 522,315 +0.01(+0.31%)
Jan 26, 2026 3.000 3.500 2.720 3.260 509,493 +0.38(+13.19%)
Jan 23, 2026 2.620 3.010 2.470 2.880 540,490 +0.29(+11.20%)
Jan 22, 2026 2.460 2.828 2.400 2.590 283,649 +0.14(+5.71%)
Jan 21, 2026 2.490 2.690 2.360 2.450 366,320 -0.08(-3.16%)
Jan 20, 2026 2.100 2.700 2.100 2.530 870,510 +0.39(+18.22%)
Jan 16, 2026 2.330 2.330 2.020 2.140 301,484 -0.15(-6.55%)
Jan 15, 2026 2.180 2.490 2.165 2.290 221,867 +0.09(+4.09%)
Jan 14, 2026 2.050 2.283 2.010 2.200 174,454 +0.18(+8.91%)
Jan 13, 2026 2.080 2.080 1.960 2.020 76,868 -0.01(-0.49%)
Jan 12, 2026 2.090 2.120 1.950 2.030 144,797 -0.06(-2.87%)
Jan 09, 2026 2.000 2.140 1.980 2.090 151,092 +0.07(+3.47%)
Jan 08, 2026 2.000 2.050 1.920 2.020 212,414 +0.00(+0.00%)
Jan 07, 2026 1.820 2.070 1.710 2.020 382,083 +0.23(+12.85%)
Jan 06, 2026 1.740 1.880 1.590 1.790 196,797 +0.08(+4.68%)
Jan 05, 2026 1.490 1.780 1.490 1.710 188,529 +0.09(+5.56%)
Jan 02, 2026 1.440 1.700 1.363 1.620 346,887 +0.23(+16.55%)
Dec 31, 2025 1.270 1.450 1.250 1.390 179,249 +0.11(+8.59%)
Dec 30, 2025 1.090 1.320 1.090 1.280 1,064,909 +0.16(+14.29%)
Dec 29, 2025 1.200 1.230 1.100 1.120 98,547 -0.10(-8.20%)
Dec 26, 2025 1.270 1.270 1.190 1.220 25,927 -0.03(-2.40%)
Dec 24, 2025 1.240 1.288 1.220 1.250 28,766 +0.02(+1.46%)
Dec 23, 2025 1.290 1.339 1.200 1.232 92,494 -0.06(-4.50%)
Dec 22, 2025 1.320 1.370 1.250 1.290 240,162 -0.03(-2.27%)
Dec 19, 2025 1.380 1.400 1.260 1.320 202,616 -0.07(-5.04%)
Dec 18, 2025 1.390 1.470 1.350 1.390 239,018 +0.01(+0.72%)
Dec 17, 2025 1.360 1.400 1.110 1.380 819,842 +0.08(+6.15%)
Dec 16, 2025 1.290 1.370 1.210 1.300 200,041 -0.05(-3.70%)
Dec 15, 2025 1.250 1.380 1.200 1.350 305,305 +0.10(+8.00%)
Dec 12, 2025 1.200 1.282 1.100 1.250 312,734 -0.01(-0.79%)
Dec 11, 2025 1.020 1.280 1.020 1.260 1,822,517 +0.25(+24.75%)
Dec 10, 2025 1.020 1.080 0.9653 1.010 326,905 +0.01(+1.00%)
Dec 09, 2025 0.8700 1.070 0.8296 1.000 531,207 +0.12(+13.51%)
Dec 08, 2025 0.9600 0.9798 0.8735 0.8810 192,446 -0.06(-6.02%)
Dec 05, 2025 1.150 1.150 0.8550 0.9374 797,047 -0.18(-16.30%)
Dec 04, 2025 1.070 1.250 0.9600 1.120 1,422,089 -0.06(-5.08%)
Dec 03, 2025 0.8200 1.230 0.7217 1.180 10,817,923 +0.40(+51.28%)
Dec 02, 2025 0.9894 0.9894 0.6882 0.7800 536,386 -0.19(-19.59%)
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.