Micropolis AI Robotics MCRP
AMEX · United States · Producer Manufacturing
$0.7350-0.02 (-2.73%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.76 | -5.50% | $0.82 | $0.82 | $0.75 | 59.20K |
| 2026-09-29 | $0.80 | +2.96% | $0.77 | $0.82 | $0.77 | 54.80K |
| 2026-09-28 | $0.78 | -0.26% | $0.78 | $0.82 | $0.77 | 48.40K |
| 2026-09-25 | $0.78 | +0.65% | $0.81 | $0.82 | $0.75 | 107.50K |
| 2026-09-24 | $0.77 | -6.63% | $0.81 | $0.81 | $0.71 | 98.30K |
| 2026-09-23 | $0.83 | -0.12% | $0.86 | $0.86 | $0.80 | 86.10K |
| 2026-09-22 | $0.83 | -4.49% | $0.88 | $0.91 | $0.82 | 130.10K |
| 2026-09-21 | $0.87 | +7.95% | $0.82 | $0.87 | $0.82 | 82.60K |
| 2026-09-18 | $0.81 | +0.62% | $0.80 | $0.86 | $0.79 | 106.60K |
| 2026-09-17 | $0.80 | +0.63% | $0.80 | $0.85 | $0.77 | 198.00K |
| 2026-09-16 | $0.80 | -1.00% | $0.82 | $0.84 | $0.75 | 95.80K |
| 2026-09-15 | $0.80 | -0.86% | $0.81 | $0.84 | $0.76 | 248.40K |
| 2026-09-14 | $0.81 | -10.00% | $0.90 | $0.92 | $0.81 | 173.90K |
| 2026-09-11 | $0.90 | +3.45% | $0.87 | $0.90 | $0.85 | 162.90K |
| 2026-09-10 | $0.87 | -3.33% | $0.92 | $0.93 | $0.86 | 236.40K |
| 2026-09-09 | $0.90 | -4.76% | $0.95 | $0.97 | $0.89 | 156.40K |
| 2026-09-08 | $0.94 | +2.38% | $0.94 | $0.97 | $0.93 | 85.70K |
| 2026-09-04 | $0.92 | -5.24% | $0.96 | $0.97 | $0.92 | 174.40K |
| 2026-09-03 | $0.97 | +1.46% | $0.99 | $1.00 | $0.92 | 223.40K |
| 2026-09-02 | $0.96 | +1.59% | $0.95 | $1.00 | $0.94 | 407.50K |
| 2026-09-01 | $0.94 | -4.35% | $0.99 | $1.00 | $0.89 | 368.20K |
| 2026-08-31 | $0.99 | +2.92% | $0.97 | $1.02 | $0.92 | 353.90K |
| 2026-08-28 | $0.96 | -7.69% | $1.05 | $1.05 | $0.96 | 422.80K |
| 2026-08-27 | $1.04 | +1.96% | $1.00 | $1.04 | $0.95 | 587.80K |
| 2026-08-26 | $1.02 | -5.56% | $1.07 | $1.07 | $1.01 | 450.80K |
| 2026-08-25 | $1.08 | -6.90% | $1.15 | $1.15 | $0.95 | 3.36M |
| 2026-08-24 | $1.16 | -6.45% | $1.20 | $1.26 | $1.14 | 6.11M |
| 2026-08-21 | $1.24 | +2.48% | $1.23 | $1.31 | $1.20 | 158.00K |
| 2026-08-20 | $1.21 | -6.20% | $1.24 | $1.32 | $1.18 | 115.30K |
| 2026-08-19 | $1.29 | -0.77% | $1.32 | $1.45 | $1.22 | 428.20K |
| 2026-08-18 | $1.30 | +12.07% | $1.18 | $1.36 | $1.15 | 810.00K |
| 2026-08-17 | $1.16 | +11.54% | $1.10 | $1.22 | $1.10 | 528.10K |
| 2026-08-14 | $1.04 | -10.34% | $1.17 | $1.19 | $1.01 | 352.00K |
| 2026-08-13 | $1.16 | +2.65% | $1.16 | $1.19 | $1.09 | 132.60K |
| 2026-08-12 | $1.13 | -3.42% | $1.17 | $1.19 | $1.07 | 257.80K |
| 2026-08-11 | $1.17 | -7.87% | $1.29 | $1.29 | $1.12 | 284.90K |
| 2026-08-10 | $1.27 | -1.55% | $1.30 | $1.30 | $1.23 | 120.20K |
| 2026-08-07 | $1.29 | +2.38% | $1.28 | $1.30 | $1.24 | 97.60K |
| 2026-08-06 | $1.26 | 0.00% | $1.27 | $1.31 | $1.22 | 141.10K |
| 2026-08-05 | $1.26 | -1.56% | $1.34 | $1.36 | $1.25 | 53.50K |
| 2026-08-04 | $1.28 | -1.54% | $1.26 | $1.35 | $1.26 | 132.70K |
| 2026-08-03 | $1.30 | +2.36% | $1.28 | $1.40 | $1.27 | 158.50K |
| 2026-07-31 | $1.27 | -4.51% | $1.30 | $1.31 | $1.23 | 51.40K |
| 2026-07-30 | $1.33 | +6.40% | $1.29 | $1.38 | $1.27 | 133.90K |
| 2026-07-29 | $1.25 | -4.58% | $1.32 | $1.36 | $1.25 | 84.20K |
| 2026-07-28 | $1.31 | +0.77% | $1.31 | $1.38 | $1.24 | 194.70K |
| 2026-07-27 | $1.30 | +1.56% | $1.31 | $1.34 | $1.20 | 168.50K |
| 2026-07-24 | $1.28 | +0.79% | $1.32 | $1.37 | $1.20 | 288.40K |
| 2026-07-23 | $1.27 | +4.96% | $1.36 | $1.46 | $1.17 | 697.60K |
| 2026-07-22 | $1.21 | +2.54% | $1.18 | $1.29 | $1.16 | 258.40K |
| 2026-07-21 | $1.18 | -1.67% | $1.23 | $1.26 | $1.17 | 183.60K |
| 2026-07-20 | $1.20 | +2.56% | $1.17 | $1.25 | $1.11 | 442.70K |
| 2026-07-17 | $1.17 | -4.10% | $1.26 | $1.28 | $1.11 | 76.10K |
| 2026-07-16 | $1.22 | -2.40% | $1.22 | $1.31 | $1.22 | 60.30K |
| 2026-07-15 | $1.25 | -2.34% | $1.31 | $1.31 | $1.15 | 123.80K |
| 2026-07-14 | $1.28 | -3.03% | $1.33 | $1.37 | $1.26 | 106.30K |
| 2026-07-13 | $1.32 | -12.00% | $1.47 | $1.48 | $1.32 | 198.60K |
| 2026-07-10 | $1.50 | 0.00% | $1.50 | $1.54 | $1.49 | 94.40K |
| 2026-07-09 | $1.50 | -5.66% | $1.53 | $1.64 | $1.41 | 214.00K |
| 2026-07-08 | $1.59 | -3.64% | $1.58 | $1.70 | $1.50 | 121.40K |
| 2026-07-07 | $1.65 | -2.94% | $1.70 | $1.70 | $1.55 | 79.50K |
| 2026-07-06 | $1.70 | +4.29% | $1.63 | $1.78 | $1.61 | 104.10K |
| 2026-07-02 | $1.63 | -7.91% | $1.76 | $1.76 | $1.63 | 117.70K |
| 2026-07-01 | $1.77 | -3.28% | $1.81 | $1.81 | $1.73 | 67.40K |
| 2026-06-30 | $1.83 | +10.24% | $1.67 | $1.83 | $1.63 | 204.80K |
| 2026-06-29 | $1.66 | +6.41% | $1.61 | $1.77 | $1.55 | 289.60K |
| 2026-06-26 | $1.56 | -8.77% | $1.69 | $1.75 | $1.43 | 294.60K |
| 2026-06-25 | $1.71 | +3.01% | $1.66 | $1.75 | $1.59 | 140.90K |
| 2026-06-24 | $1.66 | -6.74% | $1.69 | $1.80 | $1.64 | 252.00K |
| 2026-06-23 | $1.78 | -2.73% | $1.79 | $1.89 | $1.74 | 228.20K |
| 2026-06-22 | $1.83 | +5.17% | $1.69 | $1.90 | $1.64 | 309.80K |
| 2026-06-18 | $1.74 | +0.58% | $1.60 | $1.87 | $1.56 | 834.20K |
| 2026-06-17 | $1.73 | -16.83% | $2.35 | $2.44 | $1.63 | 13.46M |
| 2026-06-16 | $2.08 | +8.33% | $2.01 | $2.19 | $1.91 | 7.83M |
| 2026-06-15 | $1.92 | +2.67% | $1.97 | $2.03 | $1.90 | 70.70K |
| 2026-06-12 | $1.87 | -8.33% | $1.96 | $2.09 | $1.83 | 103.80K |
| 2026-06-11 | $2.04 | +1.49% | $2.00 | $2.05 | $1.87 | 77.60K |
| 2026-06-10 | $2.01 | -3.83% | $2.08 | $2.10 | $1.94 | 65.50K |
| 2026-06-09 | $2.09 | +0.48% | $2.09 | $2.28 | $2.00 | 54.10K |
| 2026-06-08 | $2.08 | -7.56% | $2.17 | $2.28 | $2.02 | 41.80K |
| 2026-06-05 | $2.25 | -4.66% | $2.30 | $2.30 | $1.90 | 229.90K |
| 2026-06-04 | $2.36 | +2.61% | $2.28 | $2.38 | $2.23 | 72.10K |
| 2026-06-03 | $2.30 | -8.00% | $2.47 | $2.49 | $2.30 | 104.70K |
| 2026-06-02 | $2.50 | -1.57% | $2.56 | $2.65 | $2.47 | 127.00K |
| 2026-06-01 | $2.54 | -4.51% | $2.57 | $2.79 | $2.53 | 295.00K |
| 2026-05-29 | $2.66 | +3.62% | $2.57 | $2.74 | $2.46 | 278.30K |
| 2026-05-28 | $2.57 | +2.27% | $2.56 | $2.66 | $2.40 | 91.40K |
| 2026-05-27 | $2.51 | +3.72% | $2.50 | $2.62 | $2.46 | 87.10K |
| 2026-05-26 | $2.42 | -6.56% | $2.56 | $2.89 | $2.30 | 434.90K |
| 2026-05-22 | $2.59 | -5.82% | $2.88 | $2.88 | $2.55 | 186.40K |