MCRP | Micropolis AI | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Micropolis AI (MCRP)

NYSE

$0.34+$0.004 (+1.16%)

Price as of Nov 13, 2026 12:58 PM EST

$21.7M
Market Cap
-75.71%
1-Year Change
Computer Hardware
Industry

1 Month
-14.65%

Low Price$0.34

High Price$0.53
3 Months
-69.91%

Low Price$0.34

High Price$1.30
1 Year
-75.71%

Low Price$0.34

High Price$4.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.39	0.39	0.33	0.34	-11.32%	52,491
11/11/2026	0.39	0.41	0.36	0.38	+3.64%	175,174
11/10/2026	0.39	0.39	0.36	0.37	-3.90%	62,286
11/09/2026	0.36	0.41	0.36	0.39	+7.63%	35,239
11/06/2026	0.35	0.38	0.35	0.36	+4.38%	46,620
11/05/2026	0.40	0.41	0.34	0.34	-15.17%	135,876
11/04/2026	0.42	0.45	0.40	0.40	-3.44%	120,084
11/03/2026	0.43	0.46	0.42	0.42	-3.30%	68,857
11/02/2026	0.45	0.49	0.41	0.43	-4.35%	31,888
10/30/2026	0.49	0.49	0.42	0.45	-8.05%	119,937
10/29/2026	0.50	0.54	0.46	0.49	-3.91%	249,463
10/28/2026	0.53	0.53	0.49	0.51	-2.53%	287,996
10/27/2026	0.42	0.59	0.42	0.53	+28.44%	4,259,343
10/26/2026	0.43	0.43	0.40	0.41	+3.28%	49,380
10/23/2026	0.41	0.41	0.38	0.40	+2.72%	127,489
10/22/2026	0.41	0.41	0.38	0.39	-5.51%	117,510
10/21/2026	0.40	0.43	0.38	0.41	+2.74%	151,664
10/20/2026	0.40	0.41	0.38	0.40	-5.45%	53,091
10/19/2026	0.43	0.47	0.38	0.42	+2.07%	118,489
10/16/2026	0.44	0.48	0.40	0.41	-2.42%	152,925
10/15/2026	0.40	0.45	0.40	0.42	+3.11%	143,772
10/14/2026	0.43	0.44	0.40	0.41	-5.98%	108,363
10/13/2026	0.40	0.44	0.36	0.44	+9.19%	208,285
10/12/2026	0.46	0.59	0.36	0.40	-13.24%	1,785,446
10/09/2026	0.54	0.59	0.40	0.46	-15.82%	671,672
10/08/2026	0.58	0.59	0.54	0.55	-5.64%	175,899
10/07/2026	0.60	0.63	0.57	0.58	-5.54%	89,110
10/06/2026	0.72	0.72	0.60	0.61	-13.19%	300,586
10/05/2026	0.68	0.71	0.66	0.71	+3.66%	139,603
10/02/2026	0.74	0.78	0.65	0.68	-7.47%	179,147
10/01/2026	0.78	0.78	0.62	0.74	-2.73%	342,313
09/30/2026	0.82	0.82	0.76	0.76	-5.55%	60,896
09/29/2026	0.77	0.82	0.77	0.80	+2.95%	64,843
09/28/2026	0.78	0.82	0.77	0.78	-0.24%	48,741
09/25/2026	0.81	0.82	0.75	0.78	+0.60%	107,500
09/24/2026	0.81	0.81	0.71	0.77	-6.54%	99,302
09/23/2026	0.86	0.86	0.80	0.83	-0.18%	86,360
09/22/2026	0.88	0.91	0.82	0.83	-4.45%	132,000
09/21/2026	0.82	0.87	0.82	0.87	+7.93%	83,511
09/18/2026	0.80	0.86	0.79	0.80	+0.60%	107,027
09/17/2026	0.80	0.85	0.77	0.80	+0.64%	198,193
09/16/2026	0.82	0.84	0.75	0.80	-0.98%	95,793
09/15/2026	0.81	0.84	0.76	0.80	-0.88%	248,466
09/14/2026	0.90	0.92	0.81	0.81	-10.00%	175,108
09/11/2026	0.87	0.90	0.85	0.90	+3.45%	163,871
09/10/2026	0.92	0.93	0.86	0.87	-3.33%	236,791
09/09/2026	0.95	0.97	0.89	0.90	-4.74%	156,398
09/08/2026	0.94	0.97	0.93	0.94	+2.35%	85,748
09/04/2026	0.96	0.97	0.92	0.92	-5.26%	175,257
09/03/2026	0.99	1.00	0.92	0.97	+1.49%	225,722
09/02/2026	0.95	1.00	0.94	0.96	+1.57%	407,979
09/01/2026	0.99	1.00	0.89	0.95	-4.32%	368,346
08/31/2026	0.97	1.02	0.92	0.99	+2.92%	358,601
08/28/2026	1.05	1.05	0.96	0.96	-7.69%	426,879
08/27/2026	1.00	1.04	0.95	1.04	+1.96%	595,129
08/26/2026	1.07	1.07	1.01	1.02	-5.56%	450,791
08/25/2026	1.15	1.15	0.95	1.08	-6.90%	3,355,992
08/24/2026	1.20	1.26	1.14	1.16	-6.45%	6,107,515
08/21/2026	1.23	1.31	1.20	1.24	+2.48%	159,240
08/20/2026	1.24	1.32	1.18	1.21	-6.20%	115,275
08/19/2026	1.32	1.45	1.22	1.29	-0.77%	428,182
08/18/2026	1.18	1.36	1.15	1.30	+12.07%	809,997
08/17/2026	1.10	1.22	1.10	1.16	+11.54%	528,144
08/14/2026	1.17	1.19	1.01	1.04	-10.34%	351,997
08/13/2026	1.16	1.19	1.09	1.16	+2.65%	132,627
08/12/2026	1.17	1.19	1.07	1.13	-3.42%	257,799
08/11/2026	1.29	1.29	1.12	1.17	-7.87%	284,866
08/10/2026	1.30	1.30	1.23	1.27	-1.55%	120,240
08/07/2026	1.28	1.30	1.24	1.29	+2.38%	97,794
08/06/2026	1.27	1.31	1.22	1.26	0.00%	141,248
08/05/2026	1.34	1.36	1.25	1.26	-1.56%	53,495
08/04/2026	1.26	1.35	1.26	1.28	-1.54%	133,067
08/03/2026	1.28	1.40	1.27	1.30	+2.36%	158,454
07/31/2026	1.30	1.31	1.23	1.27	-4.51%	51,445
07/30/2026	1.29	1.38	1.27	1.33	+6.40%	134,282
07/29/2026	1.32	1.36	1.25	1.25	-4.58%	84,189
07/28/2026	1.31	1.38	1.24	1.31	+0.77%	194,825
07/27/2026	1.31	1.34	1.20	1.30	+1.56%	169,537
07/24/2026	1.32	1.37	1.20	1.28	+0.79%	288,367
07/23/2026	1.36	1.46	1.17	1.27	+4.96%	697,648
07/22/2026	1.18	1.29	1.16	1.21	+2.54%	258,396
07/21/2026	1.23	1.26	1.17	1.18	-1.67%	183,570
07/20/2026	1.17	1.25	1.11	1.20	+2.56%	442,698
07/17/2026	1.26	1.28	1.11	1.17	-4.10%	76,137
07/16/2026	1.22	1.31	1.22	1.22	-2.40%	60,444
07/15/2026	1.31	1.31	1.15	1.25	-2.34%	123,918
07/14/2026	1.33	1.37	1.26	1.28	-3.03%	106,342
07/13/2026	1.47	1.48	1.32	1.32	-12.00%	198,574
07/10/2026	1.50	1.54	1.49	1.50	0.00%	94,430
07/09/2026	1.53	1.64	1.41	1.50	-5.66%	213,964
07/08/2026	1.58	1.70	1.50	1.59	-3.64%	121,533
07/07/2026	1.70	1.70	1.55	1.65	-2.94%	79,529
07/06/2026	1.63	1.78	1.61	1.70	+4.29%	104,052
07/02/2026	1.76	1.76	1.63	1.63	-7.91%	120,834
07/01/2026	1.81	1.81	1.73	1.77	-3.28%	67,406
06/30/2026	1.67	1.83	1.63	1.83	+10.24%	204,802
06/29/2026	1.61	1.77	1.55	1.66	+6.41%	289,565
06/26/2026	1.69	1.75	1.43	1.56	-8.77%	294,586
06/25/2026	1.66	1.75	1.59	1.71	+3.01%	141,514
06/24/2026	1.69	1.80	1.64	1.66	-6.74%	251,958