MCRP
Micropolis AI (MCRP)
NYSE
$2.30-$0.20 (-8.00%)
Price as of Jun 03, 2026 6:34 PM EDT
  • $21.8M
    Market Cap
  • 4.17%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    -13.79%
    Low Price$2.42
    High Price$2.91
  • 3 Months
    -36.87%
    Low Price$2.28
    High Price$4.40
  • 1 Year
    -16.39%
    Low Price$0.78
    High Price$4.40
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
2.56
2.65
2.47
2.50
-1.57%
126,982
06/01/2026
2.57
2.79
2.53
2.54
-4.51%
294,986
05/29/2026
2.57
2.74
2.46
2.66
+3.62%
278,341
05/28/2026
2.56
2.66
2.40
2.57
+2.27%
91,629
05/27/2026
2.50
2.62
2.46
2.51
+3.72%
87,262
05/26/2026
2.56
2.89
2.30
2.42
-6.56%
434,937
05/22/2026
2.88
2.88
2.55
2.59
-5.82%
186,408
05/21/2026
2.64
2.79
2.60
2.75
+3.00%
99,301
05/20/2026
2.65
2.85
2.56
2.67
-0.74%
65,971
05/19/2026
2.73
2.78
2.55
2.69
-4.27%
67,943
05/18/2026
2.93
2.95
2.63
2.81
-3.10%
65,425
05/15/2026
2.81
2.90
2.75
2.90
0.00%
156,205
05/14/2026
2.93
3.04
2.78
2.90
-0.34%
117,863
05/13/2026
2.60
3.10
2.54
2.91
+11.92%
357,882
05/12/2026
2.61
2.74
2.55
2.60
-0.38%
40,065
05/11/2026
2.58
2.77
2.58
2.61
-1.88%
50,980
05/08/2026
2.68
2.72
2.50
2.66
+0.76%
69,629
05/07/2026
2.77
3.57
2.35
2.64
-2.94%
849,787
05/06/2026
2.64
2.81
2.64
2.72
+0.37%
31,459
05/05/2026
2.93
2.93
2.66
2.71
-6.55%
25,732
05/04/2026
2.87
2.95
2.79
2.90
+6.62%
110,799
05/01/2026
2.59
2.83
2.55
2.72
+2.64%
52,903
04/30/2026
2.46
2.70
2.41
2.65
+9.05%
184,208
04/29/2026
2.45
2.51
2.33
2.43
-2.41%
94,089
04/28/2026
2.53
2.68
2.42
2.49
-1.97%
86,102
04/27/2026
2.54
2.63
2.48
2.54
+3.25%
29,070
04/24/2026
2.42
2.62
2.42
2.46
0.00%
75,052
04/23/2026
2.56
2.60
2.40
2.46
-3.15%
53,277
04/22/2026
2.57
2.61
2.50
2.54
+1.60%
71,932
04/21/2026
2.63
2.65
2.33
2.50
-1.81%
198,688
04/20/2026
2.65
2.76
2.49
2.55
-4.64%
56,323
04/17/2026
2.73
2.80
2.55
2.67
+3.89%
75,337
04/16/2026
2.55
2.69
2.51
2.57
-1.15%
65,255
04/15/2026
2.58
2.89
2.56
2.60
+4.00%
172,698
04/14/2026
2.59
2.60
2.49
2.50
0.00%
30,476
04/13/2026
2.40
2.59
2.40
2.50
+2.88%
21,973
04/10/2026
2.45
2.60
2.40
2.43
-3.19%
46,945
04/09/2026
2.54
2.60
2.44
2.51
-3.09%
12,363
04/08/2026
2.70
2.70
2.54
2.59
+4.02%
62,074
04/07/2026
2.50
2.65
2.47
2.49
-1.58%
46,687
04/06/2026
2.49
2.75
2.49
2.53
+0.40%
43,969
04/02/2026
2.46
2.56
2.33
2.52
+0.40%
18,587
04/01/2026
2.53
2.65
2.46
2.51
-1.57%
24,496
03/31/2026
2.35
2.60
2.34
2.55
+11.84%
88,555
03/30/2026
2.40
2.54
2.20
2.28
-7.32%
78,324
03/27/2026
2.55
2.65
2.43
2.46
-3.53%
37,289
03/26/2026
2.77
2.85
2.17
2.55
-7.61%
109,934
03/25/2026
2.81
3.00
2.70
2.76
-3.83%
53,596
03/24/2026
3.01
3.01
2.77
2.87
-1.37%
42,167
03/23/2026
2.71
3.10
2.71
2.91
+5.05%
82,985
03/20/2026
3.18
3.18
2.66
2.77
-15.29%
155,995
03/19/2026
3.37
3.42
2.91
3.27
-3.82%
169,432
03/18/2026
3.78
3.78
3.23
3.40
-11.46%
50,911
03/17/2026
3.58
3.86
3.21
3.84
+7.26%
226,969
03/16/2026
3.83
4.04
3.55
3.58
-3.50%
169,695
03/13/2026
4.38
4.38
3.71
3.71
-6.55%
91,737
03/12/2026
3.47
4.19
3.42
3.97
+12.78%
235,357
03/11/2026
3.54
3.94
3.41
3.52
-0.85%
114,596
03/10/2026
3.94
4.03
3.37
3.55
-13.63%
218,498
03/09/2026
4.42
4.50
3.80
4.11
-6.59%
146,347
03/06/2026
3.77
4.62
3.62
4.40
+11.11%
533,657
03/05/2026
4.12
4.17
3.84
3.96
-4.35%
98,481
03/04/2026
4.25
4.32
4.09
4.14
0.00%
80,650
03/03/2026
4.35
4.35
3.92
4.14
-3.72%
269,397
03/02/2026
3.75
4.44
3.08
4.30
+3.86%
328,010
02/27/2026
4.28
4.45
3.93
4.14
-3.72%
153,249
02/26/2026
4.07
4.30
3.84
4.30
+7.50%
114,203
02/25/2026
4.20
4.38
4.00
4.00
-3.85%
191,067
02/24/2026
3.90
4.48
3.78
4.16
+6.39%
483,617
02/23/2026
3.69
4.19
3.42
3.91
+4.83%
533,296
02/20/2026
3.29
3.86
3.24
3.73
+15.48%
495,477
02/19/2026
3.16
3.35
3.00
3.23
+2.54%
128,119
02/18/2026
3.32
3.32
3.07
3.15
-5.12%
97,458
02/17/2026
3.14
3.45
3.14
3.32
+2.79%
124,233
02/13/2026
3.07
3.40
3.06
3.23
+7.31%
152,773
02/12/2026
2.80
3.25
2.80
3.01
+6.74%
248,349
02/11/2026
2.64
2.84
2.52
2.82
+8.88%
92,691
02/10/2026
2.98
3.01
2.58
2.59
-13.38%
89,087
02/09/2026
2.75
3.05
2.75
2.99
+7.94%
66,730
02/06/2026
2.61
2.99
2.61
2.77
+8.20%
148,131
02/05/2026
3.09
3.20
2.56
2.56
-18.73%
182,865
02/04/2026
3.27
3.33
2.96
3.15
-6.25%
200,936
02/03/2026
3.31
3.36
3.01
3.36
+6.33%
233,185
02/02/2026
3.33
3.74
3.15
3.16
-7.33%
299,699
01/30/2026
3.28
3.51
3.00
3.41
-0.87%
961,849
01/29/2026
3.24
3.58
3.10
3.44
+5.20%
685,648
01/28/2026
3.20
3.36
2.88
3.27
0.00%
660,598
01/27/2026
3.20
3.54
3.09
3.27
+0.31%
522,335
01/26/2026
3.00
3.50
2.72
3.26
+13.19%
512,531
01/23/2026
2.62
3.01
2.47
2.88
+11.20%
540,490
01/22/2026
2.46
2.83
2.40
2.59
+5.71%
286,494
01/21/2026
2.49
2.69
2.36
2.45
-3.16%
366,848
01/20/2026
2.10
2.70
2.10
2.53
+18.22%
870,539
01/16/2026
2.33
2.33
2.02
2.14
-6.55%
301,484
01/15/2026
2.18
2.49
2.17
2.29
+4.09%
222,695
01/14/2026
2.05
2.28
2.01
2.20
+8.91%
174,473
01/13/2026
2.08
2.08
1.96
2.02
-0.49%
76,885
01/12/2026
2.09
2.12
1.95
2.03
-2.87%
144,834
01/09/2026
2.00
2.14
1.98
2.09
+3.47%
151,092
01/08/2026
2.00
2.05
1.92
2.02
0.00%
212,931