Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Micropolis Ai R (MCRP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 1.49 1.52 1.49 1.50 4,938
9th Jul 2026 (Thu) 1.62 1.62 1.43 1.50 18,092
8th Jul 2026 (Wed) 1.66 1.66 1.53 1.59 5,810
7th Jul 2026 (Tue) 1.69 1.69 1.57 1.65 4,979
6th Jul 2026 (Mon) 1.705 1.76 1.705 1.70 14,294
3rd Jul 2026 (Fri) 1.73 1.73 1.63 1.63 0
2nd Jul 2026 (Thu) 1.73 1.73 1.65 1.63 12,246
1st Jul 2026 (Wed) 1.76 1.80 1.76 1.77 1,464
30th Jun 2026 (Tue) 1.66 1.83 1.66 1.83 16,045
29th Jun 2026 (Mon) 1.63 1.77 1.60 1.66 42,050
26th Jun 2026 (Fri) 1.70 1.74 1.45 1.56 34,077
25th Jun 2026 (Thu) 1.66 1.75 1.63 1.71 15,440
24th Jun 2026 (Wed) 1.73 1.80 1.66 1.66 13,294
23rd Jun 2026 (Tue) 1.84 1.87 1.75 1.78 35,717
22nd Jun 2026 (Mon) 1.69 1.89 1.69 1.83 17,530
19th Jun 2026 (Fri) 1.59 1.865 1.57 1.74 84,137
18th Jun 2026 (Thu) 1.59 1.865 1.57 1.74 84,137
17th Jun 2026 (Wed) 2.41 2.43 1.635 1.73 1,773,811
16th Jun 2026 (Tue) 1.91 2.14 1.91 2.08 30,843
15th Jun 2026 (Mon) 1.96 2.03 1.90 1.92 6,382
12th Jun 2026 (Fri) 1.95 2.07 1.83 1.87 5,670
11th Jun 2026 (Thu) 1.92 2.05 1.90 2.04 4,486
10th Jun 2026 (Wed) 2.05 2.05 1.94 2.01 3,319
9th Jun 2026 (Tue) 2.19 2.19 2.08 2.09 1,527
8th Jun 2026 (Mon) 2.18 2.18 2.06 2.08 4,658
5th Jun 2026 (Fri) 2.23 2.29 1.90 2.25 26,476
4th Jun 2026 (Thu) 2.25 2.375 2.25 2.36 4,002
3rd Jun 2026 (Wed) 2.45 2.48 2.31 2.30 10,189
2nd Jun 2026 (Tue) 2.61 2.61 2.48 2.50 5,518
1st Jun 2026 (Mon) 2.66 2.75 2.54 2.54 17,071
29th May 2026 (Fri) 2.50 2.72 2.47 2.66 25,767
28th May 2026 (Thu) 2.55 2.59 2.40 2.567 11,477
27th May 2026 (Wed) 2.53 2.53 2.48 2.51 5,039
26th May 2026 (Tue) 2.56 2.88 2.30 2.42 45,839
25th May 2026 (Mon) 2.78 2.78 2.56 2.59 14,940
22nd May 2026 (Fri) 2.78 2.78 2.56 2.59 14,940
21st May 2026 (Thu) 2.64 2.78 2.64 2.75 10,259
20th May 2026 (Wed) 2.63 2.775 2.63 2.67 2,014
19th May 2026 (Tue) 2.66 2.74 2.55 2.69 5,489
18th May 2026 (Mon) 2.76 2.76 2.68 2.81 3,907
15th May 2026 (Fri) 2.78 2.90 2.775 2.90 7,172
14th May 2026 (Thu) 2.91 2.95 2.78 2.90 22,819
13th May 2026 (Wed) 2.54 3.09 2.54 2.91 42,064
12th May 2026 (Tue) 2.65 2.65 2.60 2.60 3,850
11th May 2026 (Mon) 2.70 2.73 2.61 2.61 2,406
FTSE 100 Latest
Value10,497.29
Change24.84