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

Micropolis Holding Company Ordinary Shares (NY:MCRP)

3.280 +0.280 (+9.33%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jul 8, 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 (%)
Jul 07, 2025 2.870 3.000 2.870 3.000 82,588 +0.13(+4.53%)
Jul 03, 2025 2.930 3.038 2.761 2.870 23,682 -0.17(-5.59%)
Jul 02, 2025 2.950 3.000 2.730 3.040 49,594 +0.08(+2.70%)
Jul 01, 2025 3.010 3.115 2.850 2.960 54,401 -0.03(-1.00%)
Jun 30, 2025 2.980 3.150 2.850 2.990 78,419 +0.08(+2.75%)
Jun 27, 2025 2.980 3.020 2.860 2.910 10,969 -0.08(-2.65%)
Jun 26, 2025 3.100 3.100 2.935 2.989 12,289 -0.10(-3.26%)
Jun 25, 2025 3.110 3.115 2.850 3.090 26,604 +0.04(+1.31%)
Jun 24, 2025 3.050 3.110 2.880 3.050 14,294 +0.09(+3.04%)
Jun 23, 2025 2.990 3.010 2.596 2.960 97,281 -0.03(-1.00%)
Jun 20, 2025 3.100 3.229 2.800 2.990 31,203 +0.10(+3.46%)
Jun 18, 2025 3.240 3.330 2.790 2.890 51,752 -0.37(-11.30%)
Jun 17, 2025 2.890 3.282 2.800 3.258 110,615 +0.41(+14.32%)
Jun 16, 2025 2.670 2.900 2.575 2.850 49,463 +0.30(+11.77%)
Jun 13, 2025 2.880 3.151 2.425 2.550 92,453 -0.35(-12.07%)
Jun 12, 2025 3.100 3.336 2.900 2.900 53,368 -0.17(-5.54%)
Jun 11, 2025 2.890 3.240 2.860 3.070 58,382 +0.02(+0.66%)
Jun 10, 2025 3.030 3.150 2.850 3.050 78,779 -0.08(-2.40%)
Jun 09, 2025 3.200 3.335 3.010 3.125 48,424 -0.12(-3.55%)
Jun 06, 2025 3.100 3.419 2.908 3.240 107,988 +0.12(+3.85%)
Jun 05, 2025 3.180 3.180 2.850 3.120 115,583 +0.13(+4.35%)
Jun 04, 2025 2.450 3.000 2.411 2.990 339,741 +0.59(+24.58%)
Jun 03, 2025 2.540 2.570 2.400 2.400 63,583 +0.00(+0.00%)
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%)
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.