My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Micropolis Holding Company Ordinary Shares (NY:MCRP)

1.840 -0.210 (-10.24%)
Official Closing Price Updated: 6:30 PM EDT, Oct 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2025 1.700 1.730 1.530 1.600 74,728 -0.09(-5.33%)
Aug 29, 2025 1.790 1.800 1.550 1.690 51,905 -0.02(-1.17%)
Aug 28, 2025 1.800 1.860 1.680 1.710 110,715 -0.08(-4.74%)
Aug 27, 2025 1.790 1.900 1.770 1.795 86,819 -0.06(-2.97%)
Aug 26, 2025 1.920 1.950 1.520 1.850 98,774 +0.00(+0.00%)
Aug 25, 2025 2.050 2.140 1.850 1.850 101,579 -0.25(-11.90%)
Aug 22, 2025 2.030 2.180 1.890 2.100 121,954 +0.08(+3.96%)
Aug 21, 2025 2.000 2.175 1.900 2.020 178,142 +0.10(+5.21%)
Aug 20, 2025 1.950 1.974 1.840 1.920 55,462 -0.01(-0.52%)
Aug 19, 2025 2.180 2.300 1.850 1.930 129,639 -0.27(-12.27%)
Aug 18, 2025 2.160 2.360 2.160 2.200 66,268 -0.19(-7.95%)
Aug 15, 2025 2.290 2.460 2.100 2.390 781,715 +0.35(+17.16%)
Aug 14, 2025 2.170 2.180 1.974 2.040 41,432 -0.16(-7.27%)
Aug 13, 2025 2.000 2.240 1.590 2.200 176,735 +0.25(+12.82%)
Aug 12, 2025 2.020 2.159 1.850 1.950 48,451 +0.07(+3.72%)
Aug 11, 2025 2.140 2.230 1.670 1.880 151,371 -0.48(-20.34%)
Aug 08, 2025 2.260 2.440 2.200 2.360 50,348 +0.15(+6.79%)
Aug 07, 2025 2.250 2.450 2.200 2.210 113,984 -0.15(-6.44%)
Aug 06, 2025 1.950 2.380 1.950 2.362 182,112 +0.42(+21.75%)
Aug 05, 2025 1.950 1.953 1.610 1.940 87,885 +0.13(+7.18%)
Aug 04, 2025 1.630 1.960 1.567 1.810 59,236 +0.13(+7.74%)
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.
© 2025 FinancialContent. All rights reserved.