Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micropolis Holding Company Ordinary Shares (NY:MCRP)

2.400 -0.030 (-1.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 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 (%)
Jun 02, 2025 2.430 2.480 2.400 2.400 14,296 -0.03(-1.28%)
May 30, 2025 2.360 2.477 2.360 2.431 36,774 +0.00(+0.05%)
May 29, 2025 2.270 2.440 2.160 2.430 38,138 +0.14(+6.11%)
May 28, 2025 2.360 2.430 2.186 2.290 12,257 -0.03(-1.29%)
May 27, 2025 2.300 2.397 2.200 2.320 12,190 +0.10(+4.50%)
May 23, 2025 2.170 2.350 2.161 2.220 24,729 -0.02(-0.89%)
May 22, 2025 2.140 2.260 2.050 2.240 35,761 +0.08(+3.70%)
May 21, 2025 2.180 2.265 2.022 2.160 16,327 -0.03(-1.36%)
May 20, 2025 2.160 2.190 2.040 2.190 16,869 +0.11(+5.28%)
May 19, 2025 2.200 2.289 2.080 2.080 54,342 -0.10(-4.59%)
May 16, 2025 2.200 2.290 2.080 2.180 34,530 -0.12(-5.21%)
May 15, 2025 2.310 2.590 2.200 2.300 124,662 +0.03(+1.12%)
May 14, 2025 2.190 2.450 2.070 2.275 145,319 +0.30(+15.46%)
May 13, 2025 3.000 3.100 1.440 1.970 206,695 -0.99(-33.45%)
May 12, 2025 3.000 3.090 2.752 2.960 26,809 -0.02(-0.67%)
May 09, 2025 2.880 3.000 2.640 2.980 15,245 -0.02(-0.67%)
May 08, 2025 3.110 3.138 2.660 3.000 79,022 -0.17(-5.36%)
May 07, 2025 2.640 3.180 2.560 3.170 99,281 +0.55(+20.99%)
May 06, 2025 2.420 2.643 2.310 2.620 64,515 +0.14(+5.65%)
May 05, 2025 2.430 2.700 2.427 2.480 21,866 +0.11(+4.64%)
May 02, 2025 2.670 2.670 2.360 2.370 16,061 +0.02(+0.85%)
May 01, 2025 2.350 2.580 2.224 2.350 19,167 +0.06(+2.62%)
Apr 30, 2025 2.410 2.750 2.290 2.290 33,799 -0.01(-0.43%)
Apr 29, 2025 2.520 2.540 2.300 2.300 11,331 -0.23(-9.09%)
Apr 28, 2025 2.530 2.700 2.350 2.530 14,802 +0.03(+1.20%)
Apr 25, 2025 2.690 2.860 2.380 2.500 42,459 -0.18(-6.72%)
Apr 24, 2025 2.800 2.840 2.300 2.680 27,579 -0.02(-0.74%)
Apr 23, 2025 2.760 2.970 2.490 2.700 30,725 -0.08(-2.88%)
Apr 22, 2025 2.970 3.000 2.420 2.780 50,477 +0.01(+0.36%)
Apr 21, 2025 2.900 3.090 2.750 2.770 37,230 -0.09(-3.15%)
Apr 17, 2025 3.080 3.085 2.860 2.860 12,624 -0.17(-5.61%)
Apr 16, 2025 3.040 3.174 2.850 3.030 52,382 -0.10(-3.19%)
Apr 15, 2025 2.880 3.180 2.850 3.130 54,386 +0.18(+6.10%)
Apr 14, 2025 2.840 2.950 2.630 2.950 72,328 +0.34(+13.03%)
Apr 11, 2025 2.510 2.875 2.510 2.610 106,656 +0.06(+2.35%)
Apr 10, 2025 2.360 2.610 2.270 2.550 284,712 +0.12(+4.94%)
Apr 09, 2025 2.210 2.499 2.200 2.430 23,832 +0.22(+9.95%)
Apr 08, 2025 2.500 2.740 2.180 2.210 69,342 -0.28(-11.24%)
Apr 07, 2025 2.750 2.750 2.300 2.490 65,506 -0.31(-11.07%)
Apr 04, 2025 3.240 3.450 2.800 2.800 150,625 -0.54(-16.17%)
Apr 03, 2025 3.370 3.540 2.940 3.340 77,200 -0.22(-6.18%)
Apr 02, 2025 2.980 3.610 2.913 3.560 206,370 +0.66(+22.76%)
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 following
Privacy Policy and Terms Of Service.