Micropolis Holding Company Ordinary Shares (NY:MCRP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2025	2.420	2.643	2.310	2.620	64,515	+0.14(+5.65%)
May 05, 2025	2.430	2.700	2.427	2.480	21,866	+0.11(+4.64%)
May 02, 2025	2.670	2.670	2.360	2.370	16,061	+0.02(+0.85%)
May 01, 2025	2.350	2.580	2.224	2.350	19,167	+0.06(+2.62%)
Apr 30, 2025	2.410	2.750	2.290	2.290	33,799	-0.01(-0.43%)
Apr 29, 2025	2.520	2.540	2.300	2.300	11,331	-0.23(-9.09%)
Apr 28, 2025	2.530	2.700	2.350	2.530	14,802	+0.03(+1.20%)
Apr 25, 2025	2.690	2.860	2.380	2.500	42,459	-0.18(-6.72%)
Apr 24, 2025	2.800	2.840	2.300	2.680	27,579	-0.02(-0.74%)
Apr 23, 2025	2.760	2.970	2.490	2.700	30,725	-0.08(-2.88%)
Apr 22, 2025	2.970	3.000	2.420	2.780	50,477	+0.01(+0.36%)
Apr 21, 2025	2.900	3.090	2.750	2.770	37,230	-0.09(-3.15%)
Apr 17, 2025	3.080	3.085	2.860	2.860	12,624	-0.17(-5.61%)
Apr 16, 2025	3.040	3.174	2.850	3.030	52,382	-0.10(-3.19%)
Apr 15, 2025	2.880	3.180	2.850	3.130	54,386	+0.18(+6.10%)
Apr 14, 2025	2.840	2.950	2.630	2.950	72,328	+0.34(+13.03%)
Apr 11, 2025	2.510	2.875	2.510	2.610	106,656	+0.06(+2.35%)
Apr 10, 2025	2.360	2.610	2.270	2.550	284,712	+0.12(+4.94%)
Apr 09, 2025	2.210	2.499	2.200	2.430	23,832	+0.22(+9.95%)
Apr 08, 2025	2.500	2.740	2.180	2.210	69,342	-0.28(-11.24%)
Apr 07, 2025	2.750	2.750	2.300	2.490	65,506	-0.31(-11.07%)
Apr 04, 2025	3.240	3.450	2.800	2.800	150,625	-0.54(-16.17%)
Apr 03, 2025	3.370	3.540	2.940	3.340	77,200	-0.22(-6.18%)
Apr 02, 2025	2.980	3.610	2.913	3.560	206,370	+0.66(+22.76%)
Apr 01, 2025	2.910	3.050	2.900	2.900	26,743	-0.09(-3.01%)
Mar 31, 2025	2.950	3.080	2.800	2.990	17,040	+0.09(+3.10%)
Mar 28, 2025	3.050	3.299	2.900	2.900	38,112	-0.10(-3.33%)
Mar 27, 2025	3.000	3.188	3.000	3.000	49,519	+0.00(+0.00%)
Mar 26, 2025	3.120	3.360	2.910	3.000	99,561	-0.22(-6.83%)
Mar 25, 2025	3.270	3.430	3.020	3.220	96,057	-0.02(-0.50%)
Mar 24, 2025	3.340	3.551	3.100	3.236	171,110	-0.10(-3.11%)
Mar 21, 2025	3.430	3.680	3.250	3.340	238,431	-0.30(-8.24%)
Mar 20, 2025	3.790	3.790	3.420	3.640	95,324	-0.08(-2.15%)
Mar 19, 2025	3.750	3.970	3.580	3.720	177,265	+0.08(+2.10%)
Mar 18, 2025	4.050	4.360	3.550	3.643	623,573	-0.39(-9.59%)
Mar 17, 2025	3.710	5.040	3.460	4.030	986,169	+0.25(+6.61%)
Mar 14, 2025	4.210	5.640	2.750	3.780	2,242,746	-0.46(-10.91%)
Mar 13, 2025	2.800	4.420	2.430	4.243	3,624,678	+1.70(+66.66%)
Mar 12, 2025	2.930	3.000	2.310	2.546	230,399	-0.36(-12.52%)
Mar 11, 2025	3.210	3.250	2.900	2.910	112,326	-0.26(-8.35%)
Mar 10, 2025	3.430	3.500	2.965	3.175	100,331	-0.38(-10.56%)