ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Micropolis Holding Company Ordinary Shares (NY:MCRP)

1.940 -0.020 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 1.960 2.050 1.920 1.940 120,881 -0.02(-1.02%)
Oct 30, 2025 1.890 2.180 1.890 1.960 275,081 +0.04(+2.08%)
Oct 29, 2025 2.250 2.260 1.810 1.920 630,062 -0.32(-14.29%)
Oct 28, 2025 2.220 2.280 2.010 2.240 354,022 -0.02(-0.88%)
Oct 27, 2025 2.060 2.350 2.060 2.260 448,742 +0.13(+6.10%)
Oct 24, 2025 2.130 2.173 1.930 2.130 266,155 +0.03(+1.43%)
Oct 23, 2025 1.910 2.190 1.810 2.100 597,950 +0.28(+15.38%)
Oct 22, 2025 1.910 1.930 1.650 1.820 313,411 -0.13(-6.67%)
Oct 21, 2025 2.240 2.300 1.900 1.950 577,299 -0.27(-12.16%)
Oct 20, 2025 1.970 2.250 1.970 2.220 529,256 +0.34(+18.09%)
Oct 17, 2025 1.840 1.950 1.760 1.880 373,059 +0.04(+2.17%)
Oct 16, 2025 2.120 2.300 1.600 1.840 531,627 -0.21(-10.24%)
Oct 15, 2025 2.260 2.405 1.930 2.050 1,115,329 -0.23(-10.09%)
Oct 14, 2025 1.810 2.670 1.750 2.280 4,668,323 +0.52(+29.55%)
Oct 13, 2025 1.700 1.870 1.450 1.760 398,940 +0.05(+2.92%)
Oct 10, 2025 1.720 2.000 1.630 1.710 746,561 -0.10(-5.52%)
Oct 09, 2025 1.630 1.900 1.580 1.810 1,270,827 +0.37(+25.69%)
Oct 08, 2025 1.600 1.600 1.360 1.440 215,530 -0.10(-6.49%)
Oct 07, 2025 1.580 1.630 1.440 1.540 168,918 -0.09(-5.52%)
Oct 06, 2025 1.550 1.640 1.510 1.630 190,605 +0.02(+1.24%)
Oct 03, 2025 1.480 1.620 1.428 1.610 180,445 +0.15(+10.27%)
Oct 02, 2025 1.470 1.470 1.350 1.460 103,984 +0.05(+3.55%)
Oct 01, 2025 1.380 1.490 1.330 1.410 165,671 +0.00(+0.00%)
Sep 30, 2025 1.480 1.480 1.360 1.410 105,007 -0.08(-5.37%)
Sep 29, 2025 1.510 1.543 1.372 1.490 163,476 -0.02(-1.32%)
Sep 26, 2025 1.700 1.715 1.450 1.510 192,813 -0.17(-10.12%)
Sep 25, 2025 1.560 1.690 1.510 1.680 188,534 +0.05(+3.07%)
Sep 24, 2025 2.000 2.050 1.410 1.630 838,402 -0.27(-14.21%)
Sep 23, 2025 1.860 2.100 1.610 1.900 2,666,167 +0.25(+15.15%)
Sep 22, 2025 1.470 1.920 1.430 1.650 1,637,112 +0.24(+17.02%)
Sep 19, 2025 1.460 1.525 1.390 1.410 74,653 -0.09(-6.00%)
Sep 18, 2025 1.340 1.500 1.324 1.500 53,269 +0.12(+8.70%)
Sep 17, 2025 1.470 1.470 1.300 1.380 76,340 -0.07(-4.83%)
Sep 16, 2025 1.410 1.520 1.410 1.450 40,712 +0.06(+4.32%)
Sep 15, 2025 1.440 1.480 1.334 1.390 49,169 -0.03(-2.11%)
Sep 12, 2025 1.580 1.580 1.300 1.420 112,855 -0.15(-9.55%)
Sep 11, 2025 1.490 1.670 1.410 1.570 64,860 +0.06(+3.97%)
Sep 10, 2025 1.550 1.600 1.450 1.510 68,486 -0.05(-3.21%)
Sep 09, 2025 1.600 1.710 1.470 1.560 64,234 -0.05(-3.11%)
Sep 08, 2025 1.580 1.705 1.550 1.610 99,050 +0.05(+3.21%)
Sep 05, 2025 1.560 1.980 1.490 1.560 238,192 +0.03(+1.96%)
Sep 04, 2025 1.670 1.670 1.440 1.530 71,937 -0.15(-8.93%)
Sep 03, 2025 1.590 1.690 1.590 1.680 37,564 +0.08(+5.00%)
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.