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
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
8th May 2026 (Fri) 2.65 2.65 2.55 2.66 8,615
7th May 2026 (Thu) 2.85 3.49 2.38 2.64 71,323
6th May 2026 (Wed) 2.74 2.81 2.71 2.72 2,951
5th May 2026 (Tue) 2.88 2.89 2.72 2.71 575
4th May 2026 (Mon) 2.86 2.90 2.82 2.90 9,085
1st May 2026 (Fri) 2.65 2.82 2.65 2.72 13,450
30th Apr 2026 (Thu) 2.58 2.70 2.49 2.65 25,121
29th Apr 2026 (Wed) 2.42 2.44 2.35 2.43 32,098
28th Apr 2026 (Tue) 2.55 2.55 2.42 2.49 5,124
27th Apr 2026 (Mon) 2.54 2.60 2.54 2.54 614
24th Apr 2026 (Fri) 2.43 2.61 2.43 2.46 3,796
23rd Apr 2026 (Thu) 2.60 2.60 2.44 2.46 13,574
22nd Apr 2026 (Wed) 2.60 2.60 2.51 2.54 7,614
21st Apr 2026 (Tue) 2.62 2.62 2.34 2.50 22,699
20th Apr 2026 (Mon) 2.65 2.65 2.50 2.546 9,457
17th Apr 2026 (Fri) 2.72 2.72 2.58 2.67 2,573
16th Apr 2026 (Thu) 2.69 2.69 2.54 2.57 2,733
15th Apr 2026 (Wed) 2.67 2.81 2.61 2.60 11,852
14th Apr 2026 (Tue) 2.56 2.60 2.51 2.50 655
13th Apr 2026 (Mon) 2.46 2.50 2.46 2.50 194
10th Apr 2026 (Fri) 2.46 2.58 2.42 2.43 6,219
9th Apr 2026 (Thu) 2.54 2.54 2.54 2.51 120
8th Apr 2026 (Wed) 2.55 2.60 2.55 2.59 2,680
7th Apr 2026 (Tue) 2.50 2.65 2.48 2.49 10,961
6th Apr 2026 (Mon) 2.63 2.69 2.56 2.53 3,814
3rd Apr 2026 (Fri) 2.33 2.55 2.33 2.52 3,385
2nd Apr 2026 (Thu) 2.33 2.55 2.33 2.52 3,385
1st Apr 2026 (Wed) 2.59 2.59 2.455 2.51 1,623
31st Mar 2026 (Tue) 2.56 2.60 2.50 2.55 1,593
30th Mar 2026 (Mon) 2.40 2.44 2.25 2.28 9,121
27th Mar 2026 (Fri) 2.545 2.64 2.51 2.46 1,219
26th Mar 2026 (Thu) 2.71 2.71 2.22 2.55 13,715
25th Mar 2026 (Wed) 2.86 2.86 2.71 2.76 1,307
24th Mar 2026 (Tue) 2.99 3.00 2.81 2.87 1,602
23rd Mar 2026 (Mon) 2.77 3.10 2.77 2.91 2,191
FTSE 100 Latest
Value10,443.47
Change11.13