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)

1.220 -0.030 (-2.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 1.250 1.350 0.8292 0.9700 754,890 -0.37(-27.61%)
Nov 28, 2025 1.300 1.370 1.200 1.340 32,004 +0.00(+0.00%)
Nov 26, 2025 1.320 1.370 1.270 1.340 67,153 +0.05(+3.88%)
Nov 25, 2025 1.290 1.310 1.240 1.290 72,064 +0.03(+2.38%)
Nov 24, 2025 1.250 1.320 1.239 1.260 85,391 +0.06(+5.00%)
Nov 21, 2025 1.280 1.280 1.160 1.200 90,951 +0.03(+2.56%)
Nov 20, 2025 1.270 1.330 1.159 1.170 66,218 -0.10(-7.87%)
Nov 19, 2025 1.220 1.300 1.181 1.270 92,371 +0.04(+3.25%)
Nov 18, 2025 1.280 1.284 1.113 1.230 317,455 -0.09(-6.82%)
Nov 17, 2025 1.440 1.510 1.245 1.320 89,174 -0.18(-12.00%)
Nov 14, 2025 1.300 1.729 1.180 1.500 267,751 +0.10(+7.14%)
Nov 13, 2025 1.410 1.410 1.280 1.400 140,762 -0.05(-3.45%)
Nov 12, 2025 1.470 1.550 1.370 1.450 57,524 -0.05(-3.33%)
Nov 11, 2025 1.500 1.580 1.410 1.500 77,594 -0.05(-3.23%)
Nov 10, 2025 1.590 1.620 1.450 1.550 116,944 -0.02(-1.27%)
Nov 07, 2025 1.400 1.620 1.350 1.570 239,365 +0.12(+8.28%)
Nov 06, 2025 1.610 1.700 1.420 1.450 95,615 -0.20(-12.12%)
Nov 05, 2025 1.620 1.700 1.560 1.650 121,326 +0.09(+5.77%)
Nov 04, 2025 1.640 1.820 1.480 1.560 384,528 -0.19(-10.86%)
Nov 03, 2025 2.000 2.000 1.690 1.750 223,757 -0.19(-9.79%)
Oct 31, 2025 1.960 2.050 1.920 1.940 120,891 -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%)
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.