Micropolis AI Robotics MCRP
AMEX · Amerika Birleşik Devletleri · Üretici İmalatı
$0,7150-0,04 (-%5,37)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,72 | -%5,41 | $0,78 | $0,78 | $0,62 | 265,81K |
| 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 |