Dark

MCRP
Micropolis AI Robotics
stock NYSEAMERICAN

At Close

Aug 24, 2026 3:57:41 PM EDT

1.16USD-4.918%(-0.06)3,837,842

1.36Bid 1.38Ask 0.02Spread

Pre-market

Aug 24, 2026 9:26:30 AM EDT

1.22USD0.000%(0.00)2,080

After-hours

Aug 24, 2026 4:41:57 PM EDT

1.39USD+19.828%(+0.23)1,705,839

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	1.2600	1.26000	1.160000	1.160000	-6.452%	3,837,842	0.000%
2026-08-21	1.2300	1.30620	1.200000	1.240000	+2.479%	159,241	-6.452%
2026-08-20	1.2400	1.32000	1.180000	1.210000	-6.202%	115,275	-4.132%
2026-08-19	1.3200	1.45000	1.220000	1.290000	-0.769%	428,182	-10.078%
2026-08-18	1.1800	1.36000	1.150000	1.300000	+12.069%	809,997	-10.769%
2026-08-17	1.1000	1.22000	1.099100	1.160000	+11.538%	528,144	0.000%
2026-08-14	1.1700	1.18950	1.010000	1.040000	-10.345%	351,998	+11.538%
2026-08-13	1.1600	1.18630	1.090000	1.160000	+2.655%	132,627	0.000%
2026-08-12	1.1700	1.19000	1.065000	1.130000	-3.419%	257,799	+2.655%
2026-08-11	1.2900	1.29000	1.120000	1.170000	-7.874%	284,867	-0.855%
2026-08-10	1.3000	1.30000	1.230000	1.270000	-1.550%	120,240	-8.661%
2026-08-07	1.2800	1.30000	1.235000	1.290000	+2.381%	97,795	-10.078%
2026-08-06	1.2700	1.31000	1.220000	1.260000	0.000%	141,249	-7.937%
2026-08-05	1.3400	1.35720	1.250000	1.260000	-1.563%	53,495	-7.937%
2026-08-04	1.2600	1.35000	1.260000	1.280000	-1.538%	133,068	-9.375%
2026-08-03	1.2800	1.40000	1.268100	1.300000	+2.362%	158,454	-10.769%
2026-07-31	1.3000	1.31000	1.230000	1.270000	-4.511%	51,445	-8.661%
2026-07-30	1.2900	1.37620	1.270000	1.330000	+6.400%	134,283	-12.782%
2026-07-29	1.3200	1.36000	1.250000	1.250000	-4.580%	84,190	-7.200%
2026-07-28	1.3100	1.38000	1.240000	1.310000	+0.769%	194,826	-11.450%
2026-07-27	1.3100	1.34000	1.200000	1.300000	+1.563%	169,537	-10.769%
2026-07-24	1.3200	1.37000	1.200000	1.280000	+0.787%	288,367	-9.375%
2026-07-23	1.3600	1.46000	1.170000	1.270000	+4.959%	697,648	-8.661%
2026-07-22	1.1800	1.29000	1.160000	1.210000	+2.542%	258,397	-4.132%
2026-07-21	1.2300	1.26300	1.170000	1.180000	-1.667%	183,570	-1.695%
2026-07-20	1.1700	1.25000	1.110000	1.200000	+2.564%	442,699	-3.333%
2026-07-17	1.2600	1.28000	1.110000	1.170000	-4.098%	76,138	-0.855%
2026-07-16	1.2200	1.31000	1.220000	1.220000	-2.400%	60,445	-4.918%
2026-07-15	1.3100	1.31000	1.150000	1.250000	-2.344%	123,918	-7.200%
2026-07-14	1.3300	1.37000	1.260000	1.280000	-3.030%	106,342	-9.375%
2026-07-13	1.4700	1.47500	1.320000	1.320000	-12.000%	198,575	-12.121%
2026-07-10	1.4999	1.54000	1.490000	1.500000	0.000%	94,430	-22.667%
2026-07-09	1.5300	1.64000	1.410000	1.500000	-5.660%	213,965	-22.667%
2026-07-08	1.5800	1.70000	1.500100	1.590000	-3.636%	121,534	-27.044%
2026-07-07	1.7000	1.70000	1.550100	1.650000	-2.941%	79,530	-29.697%
2026-07-06	1.6300	1.78000	1.610000	1.700000	+4.294%	104,052	-31.765%
2026-07-02	1.7600	1.76000	1.630000	1.630000	-7.910%	120,835	-28.834%
2026-07-01	1.8100	1.81000	1.730000	1.770000	-3.279%	67,407	-34.463%
2026-06-30	1.6700	1.83000	1.630000	1.830000	+10.241%	204,802	-36.612%
2026-06-29	1.6100	1.77000	1.550100	1.660000	+6.410%	289,565	-30.120%
2026-06-26	1.6900	1.75000	1.430000	1.560000	-8.772%	294,587	-25.641%
2026-06-25	1.6600	1.75000	1.590000	1.710000	+3.012%	141,514	-32.164%
2026-06-24	1.6900	1.80000	1.640100	1.660000	-6.742%	251,959	-30.120%
2026-06-23	1.7900	1.89000	1.740000	1.780000	-2.732%	228,162	-34.831%
2026-06-22	1.6900	1.90000	1.640000	1.830000	+5.172%	309,763	-36.612%
2026-06-18	1.6000	1.87000	1.560100	1.740000	+0.578%	834,226	-33.333%
2026-06-17	2.3500	2.44000	1.630100	1.730000	-16.827%	13,459,064	-32.948%
2026-06-16	2.0100	2.19000	1.910000	2.080000	+8.333%	7,826,345	-44.231%
2026-06-15	1.9700	2.03220	1.900000	1.920000	+2.674%	70,732	-39.583%
2026-06-12	1.9609	2.08990	1.830000	1.870000	-8.333%	103,811	-37.968%
2026-06-11	2.0000	2.05000	1.870000	2.040000	+1.493%	77,575	-43.137%
2026-06-10	2.0800	2.09500	1.940000	2.010000	-3.828%	65,577	-42.289%
2026-06-09	2.0900	2.28000	2.000000	2.090000	+0.481%	54,051	-44.498%
2026-06-08	2.1700	2.27990	2.020100	2.080000	-7.556%	41,888	-44.231%
2026-06-05	2.3000	2.30000	1.900000	2.250000	-4.661%	229,940	-48.444%
2026-06-04	2.2800	2.38000	2.230000	2.360000	+2.609%	72,093	-50.847%
2026-06-03	2.4700	2.49000	2.300000	2.300000	-8.000%	104,694	-49.565%
2026-06-02	2.5600	2.65000	2.470000	2.500000	-1.575%	126,982	-53.600%
2026-06-01	2.5700	2.79000	2.525000	2.540000	-4.511%	294,986	-54.331%
2026-05-29	2.5700	2.74000	2.460000	2.660000	+3.623%	278,342	-56.391%
2026-05-28	2.5600	2.66000	2.400000	2.567000	+2.271%	91,630	-54.811%
2026-05-27	2.5000	2.62000	2.460000	2.510000	+3.719%	87,263	-53.785%
2026-05-26	2.5600	2.89000	2.300000	2.420000	-6.564%	434,938	-52.066%
2026-05-22	2.8751	2.87510	2.550000	2.590000	-5.818%	186,409	-55.212%
2026-05-21	2.6400	2.78980	2.600000	2.750000	+2.996%	99,301	-57.818%
2026-05-20	2.6500	2.85000	2.560000	2.670000	-0.743%	65,972	-56.554%
2026-05-19	2.7300	2.78220	2.550000	2.690000	-4.270%	67,944	-56.877%
2026-05-18	2.9300	2.94740	2.630000	2.810000	-3.103%	65,425	-58.719%
2026-05-15	2.8100	2.90000	2.750000	2.900000	0.000%	156,240	-60.000%
2026-05-14	2.9300	3.03950	2.780000	2.900000	-0.344%	117,864	-60.000%
2026-05-13	2.5950	3.10000	2.540000	2.910000	+11.923%	357,882	-60.137%
2026-05-12	2.6100	2.73990	2.550000	2.600000	-0.383%	40,065	-55.385%
2026-05-11	2.5800	2.77000	2.580000	2.610000	-1.880%	50,980	-55.556%
2026-05-08	2.6800	2.71890	2.504000	2.660000	+0.758%	69,630	-56.391%
2026-05-07	2.7700	3.57000	2.351000	2.640000	-2.941%	849,787	-56.061%
2026-05-06	2.6400	2.81000	2.640000	2.720000	+0.369%	31,459	-57.353%
2026-05-05	2.9300	2.93020	2.664700	2.710000	-6.552%	25,733	-57.196%
2026-05-04	2.8700	2.95000	2.790000	2.900000	+6.618%	110,799	-60.000%
2026-05-01	2.5900	2.82800	2.553300	2.720000	+2.642%	52,903	-57.353%
2026-04-30	2.4600	2.70000	2.411400	2.650000	+9.053%	184,209	-56.226%
2026-04-29	2.4500	2.50530	2.325000	2.430000	-2.410%	94,090	-52.263%
2026-04-28	2.5300	2.68370	2.420000	2.490000	-1.969%	86,103	-53.414%
2026-04-27	2.5400	2.63000	2.480000	2.540000	+3.252%	29,071	-54.331%
2026-04-24	2.4200	2.62000	2.420000	2.460000	0.000%	75,052	-52.846%
2026-04-23	2.5600	2.60000	2.401500	2.460000	-3.150%	53,278	-52.846%
2026-04-22	2.5650	2.61000	2.500000	2.540000	+1.600%	71,932	-54.331%
2026-04-21	2.6300	2.65000	2.330000	2.500000	-1.807%	198,688	-53.600%
2026-04-20	2.6500	2.76000	2.490000	2.546000	-4.644%	56,324	-54.438%
2026-04-17	2.7300	2.80000	2.550000	2.670000	+3.891%	75,337	-56.554%
2026-04-16	2.5500	2.69000	2.510400	2.570000	-1.154%	65,256	-54.864%
2026-04-15	2.5800	2.89000	2.560000	2.600000	+4.000%	172,698	-55.385%
2026-04-14	2.5900	2.60000	2.490000	2.500000	0.000%	30,477	-53.600%
2026-04-13	2.4000	2.59000	2.400000	2.500000	+2.881%	21,973	-53.600%
2026-04-10	2.4500	2.60000	2.400000	2.430000	-3.187%	46,945	-52.263%
2026-04-09	2.5400	2.59990	2.436300	2.510000	-3.089%	12,364	-53.785%
2026-04-08	2.7000	2.70000	2.540000	2.590000	+4.016%	62,075	-55.212%
2026-04-07	2.5000	2.65000	2.470000	2.490000	-1.581%	46,687	-53.414%
2026-04-06	2.4900	2.74820	2.490000	2.530000	+0.397%	43,969	-54.150%
2026-04-02	2.4600	2.55990	2.330000	2.520000	+0.398%	18,587	-53.968%
2026-04-01	2.5300	2.65000	2.455000	2.510000	-1.569%	24,496	-53.785%
2026-03-31	2.3500	2.60000	2.340000	2.550000	+11.842%	88,555	-54.510%
2026-03-30	2.4000	2.54000	2.200800	2.280000	-7.317%	78,324	-49.123%
2026-03-27	2.5500	2.65000	2.430000	2.460000	-3.529%	37,289	-52.846%
2026-03-26	2.7700	2.85000	2.170000	2.550000	-7.609%	109,934	-54.510%
2026-03-25	2.8100	3.00000	2.700000	2.760000	-3.833%	53,597	-57.971%
2026-03-24	3.0100	3.01000	2.770000	2.870000	-1.375%	42,168	-59.582%
2026-03-23	2.7100	3.10440	2.710000	2.910000	+5.054%	82,985	-60.137%
2026-03-20	3.1800	3.18000	2.660000	2.770000	-15.291%	155,996	-58.123%
2026-03-19	3.3700	3.42000	2.907000	3.270000	-3.824%	169,432	-64.526%
2026-03-18	3.7800	3.78000	3.230000	3.400000	-11.458%	50,912	-65.882%
2026-03-17	3.5800	3.86000	3.210000	3.840000	+7.263%	226,970	-69.792%
2026-03-16	3.8300	4.04000	3.550000	3.580000	-3.504%	169,695	-67.598%
2026-03-13	4.3800	4.38000	3.710000	3.710000	-6.549%	91,738	-68.733%
2026-03-12	3.4700	4.19000	3.420000	3.970000	+12.784%	235,357	-70.781%
2026-03-11	3.5400	3.94000	3.410000	3.520000	-0.845%	114,597	-67.045%
2026-03-10	3.9400	4.03000	3.370000	3.550000	-13.625%	218,498	-67.324%
2026-03-09	4.4200	4.49720	3.800000	4.110000	-6.591%	146,348	-71.776%
2026-03-06	3.7700	4.61500	3.620000	4.400000	+11.111%	533,657	-73.636%
2026-03-05	4.1200	4.17000	3.843300	3.960000	-4.348%	98,481	-70.707%
2026-03-04	4.2500	4.32000	4.090000	4.140000	0.000%	80,651	-71.981%
2026-03-03	4.3500	4.35000	3.920000	4.140000	-3.721%	269,397	-71.981%
2026-03-02	3.7500	4.43990	3.080100	4.300000	+3.865%	328,011	-73.023%
2026-02-27	4.2800	4.45000	3.930100	4.140000	-3.721%	153,249	-71.981%
2026-02-26	4.0700	4.30000	3.840000	4.300000	+7.500%	114,203	-73.023%
2026-02-25	4.2000	4.38000	4.000000	4.000000	-3.846%	191,068	-71.000%
2026-02-24	3.9000	4.48000	3.780000	4.160000	+6.394%	483,618	-72.115%
2026-02-23	3.6900	4.19000	3.420000	3.910000	+4.826%	533,297	-70.332%
2026-02-20	3.2900	3.86230	3.240000	3.730000	+15.480%	495,477	-68.901%
2026-02-19	3.1600	3.35000	3.000000	3.230000	+2.540%	128,119	-64.087%
2026-02-18	3.3200	3.32000	3.070000	3.150000	-5.120%	97,458	-63.175%
2026-02-17	3.1400	3.45000	3.140000	3.320000	+2.786%	124,233	-65.060%
2026-02-13	3.0700	3.40000	3.060900	3.230000	+7.309%	152,773	-64.087%
2026-02-12	2.8000	3.25000	2.800000	3.010000	+6.738%	248,349	-61.462%
2026-02-11	2.6400	2.84000	2.520000	2.820000	+8.880%	92,691	-58.865%
2026-02-10	2.9800	3.01000	2.575000	2.590000	-13.378%	89,087	-55.212%
2026-02-09	2.7500	3.05000	2.750000	2.990000	+7.942%	66,730	-61.204%
2026-02-06	2.6100	2.98990	2.610000	2.770000	+8.203%	148,131	-58.123%
2026-02-05	3.0900	3.19990	2.560000	2.560000	-18.730%	182,865	-54.688%
2026-02-04	3.2700	3.32990	2.960000	3.150000	-6.250%	200,936	-63.175%
2026-02-03	3.3100	3.36000	3.010000	3.360000	+6.329%	233,185	-65.476%
2026-02-02	3.3300	3.74000	3.150000	3.160000	-7.331%	295,805	-63.291%
2026-01-30	3.2800	3.51000	3.000000	3.410000	-0.872%	961,849	-65.982%
2026-01-29	3.2400	3.58000	3.100000	3.440000	+5.199%	685,648	-66.279%
2026-01-28	3.2000	3.36000	2.880300	3.270000	0.000%	660,598	-64.526%
2026-01-27	3.2000	3.54000	3.090000	3.270000	+0.307%	522,335	-64.526%
2026-01-26	3.0000	3.50000	2.720000	3.260000	+13.194%	512,531	-64.417%
2026-01-23	2.6200	3.01000	2.470000	2.880000	+11.197%	540,489	-59.722%
2026-01-22	2.4600	2.82800	2.400000	2.590000	+5.714%	286,494	-55.212%
2026-01-21	2.4900	2.68990	2.360000	2.450000	-3.162%	366,848	-52.653%
2026-01-20	2.1000	2.70000	2.100000	2.530000	+18.224%	870,539	-54.150%
2026-01-16	2.3300	2.33000	2.020000	2.140000	-6.550%	301,484	-45.794%
2026-01-15	2.1800	2.49000	2.165000	2.290000	+4.091%	222,695	-49.345%
2026-01-14	2.0500	2.28340	2.010000	2.200000	+8.911%	174,473	-47.273%
2026-01-13	2.0800	2.08000	1.960000	2.020000	-0.493%	76,885	-42.574%
2026-01-12	2.0900	2.11990	1.950000	2.030000	-2.871%	144,834	-42.857%
2026-01-09	2.0000	2.14000	1.980000	2.090000	+3.465%	148,114	-44.498%
2026-01-08	2.0000	2.05000	1.920000	2.020000	0.000%	212,931	-42.574%
2026-01-07	1.8200	2.07000	1.710000	2.020000	+12.849%	382,914	-42.574%
2026-01-06	1.7400	1.88000	1.590000	1.790000	+4.678%	197,747	-35.196%
2026-01-05	1.4900	1.78000	1.490000	1.710000	+5.556%	188,907	-32.164%
2026-01-02	1.4400	1.70000	1.363300	1.620000	+16.547%	346,887	-28.395%
2025-12-31	1.2700	1.45000	1.250000	1.390000	+8.594%	179,049	-16.547%
2025-12-30	1.0900	1.32000	1.090000	1.280000	+14.286%	1,065,296	-9.375%
2025-12-29	1.2000	1.23000	1.100100	1.120000	-8.197%	98,955	+3.571%
2025-12-26	1.2700	1.27000	1.190000	1.220000	-2.400%	25,927	-4.918%
2025-12-24	1.2400	1.28820	1.220000	1.250000	+1.461%	28,766	-7.200%
2025-12-23	1.2900	1.33850	1.200000	1.232000	-4.496%	92,686	-5.844%
2025-12-22	1.3200	1.37000	1.250100	1.290000	-2.273%	240,429	-10.078%
2025-12-19	1.3750	1.39990	1.260000	1.320000	-5.036%	202,616	-12.121%
2025-12-18	1.3900	1.47000	1.350000	1.390000	+0.725%	239,338	-16.547%
2025-12-17	1.3600	1.40000	1.110000	1.380000	+6.154%	820,699	-15.942%
2025-12-16	1.2900	1.37000	1.210000	1.300000	-3.704%	202,757	-10.769%
2025-12-15	1.2500	1.38000	1.200000	1.350000	+8.000%	333,937	-14.074%
2025-12-12	1.2000	1.28150	1.100000	1.250000	-0.794%	312,734	-7.200%
2025-12-11	1.0200	1.27990	1.020000	1.260000	+24.752%	1,856,564	-7.937%
2025-12-10	1.0200	1.08000	0.965300	1.010000	+1.000%	327,047	+14.851%
2025-12-09	0.8700	1.07000	0.829600	1.000000	+13.507%	532,265	+16.000%
2025-12-08	0.9600	0.97975	0.873500	0.881000	-6.017%	194,458	+31.669%
2025-12-05	1.1500	1.15000	0.855000	0.937400	-16.304%	797,047	+23.747%
2025-12-04	1.0700	1.25000	0.960000	1.120000	-5.085%	1,425,351	+3.571%
2025-12-03	0.8190	1.23000	0.721700	1.180000	+51.282%	10,882,017	-1.695%
2025-12-02	0.9894	0.98940	0.688200	0.780000	-19.588%	538,652	+48.718%
2025-12-01	1.2500	1.35000	0.829200	0.970000	-27.612%	755,446	+19.588%
2025-11-28	1.3000	1.37000	1.200100	1.340000	0.000%	32,004	-13.433%
2025-11-26	1.3200	1.37000	1.270000	1.340000	+3.876%	67,153	-13.433%
2025-11-25	1.2900	1.31000	1.240000	1.290000	+2.381%	73,201	-10.078%
2025-11-24	1.2500	1.32000	1.238600	1.260000	+5.000%	85,441	-7.937%
2025-11-21	1.2800	1.28000	1.160000	1.200000	+2.564%	90,951	-3.333%
2025-11-20	1.2700	1.33000	1.159100	1.170000	-7.874%	71,127	-0.855%
2025-11-19	1.2200	1.30000	1.180900	1.270000	+3.252%	93,634	-8.661%
2025-11-18	1.2800	1.28380	1.113400	1.230000	-6.818%	317,515	-5.691%
2025-11-17	1.4400	1.51000	1.245000	1.320000	-12.000%	89,185	-12.121%
2025-11-14	1.3000	1.72900	1.180000	1.500000	+7.143%	265,751	-22.667%
2025-11-13	1.4100	1.41000	1.280000	1.400000	-3.448%	140,958	-17.143%
2025-11-12	1.4700	1.55000	1.370000	1.450000	-3.333%	57,524	-20.000%
2025-11-11	1.5000	1.58000	1.410000	1.500000	-3.226%	77,791	-22.667%
2025-11-10	1.5900	1.62000	1.450100	1.550000	-1.274%	116,944	-25.161%
2025-11-07	1.4000	1.62000	1.350000	1.570000	+8.276%	239,365	-26.115%
2025-11-06	1.6100	1.70000	1.420000	1.450000	-12.121%	95,632	-20.000%
2025-11-05	1.6200	1.70000	1.560000	1.650000	+5.769%	121,426	-29.697%
2025-11-04	1.6400	1.82000	1.480000	1.560000	-10.857%	384,741	-25.641%
2025-11-03	2.0000	2.00000	1.690500	1.750000	-9.794%	226,935	-33.714%
2025-10-31	1.9600	2.05000	1.920000	1.940000	-1.020%	120,891	-40.206%
2025-10-30	1.8900	2.17990	1.890000	1.960000	+2.083%	275,081	-40.816%
2025-10-29	2.2500	2.26000	1.810000	1.920000	-14.286%	630,450	-39.583%
2025-10-28	2.2200	2.28000	2.010000	2.240000	-0.885%	354,024	-48.214%
2025-10-27	2.0600	2.35000	2.060000	2.260000	+6.103%	448,642	-48.673%
2025-10-24	2.1300	2.17260	1.930000	2.130000	+1.429%	266,155	-45.540%
2025-10-23	1.9100	2.19000	1.810000	2.100000	+15.385%	598,204	-44.762%
2025-10-22	1.9100	1.93000	1.650000	1.820000	-6.667%	313,411	-36.264%
2025-10-21	2.2400	2.30000	1.900000	1.950000	-12.162%	577,300	-40.513%
2025-10-20	1.9700	2.25000	1.970000	2.220000	+18.085%	529,898	-47.748%
2025-10-17	1.8400	1.95000	1.760000	1.880000	+2.174%	373,059	-38.298%
2025-10-16	2.1200	2.30000	1.600000	1.840000	-10.244%	534,907	-36.957%
2025-10-15	2.2600	2.40500	1.930000	2.050000	-10.088%	1,117,231	-43.415%
2025-10-14	1.8100	2.66990	1.750000	2.280000	+29.545%	4,669,205	-49.123%
2025-10-13	1.7000	1.87000	1.450000	1.760000	+2.924%	399,041	-34.091%
2025-10-10	1.7200	2.00000	1.630000	1.710000	-5.525%	746,561	-32.164%
2025-10-09	1.6300	1.90000	1.580000	1.810000	+25.694%	1,273,849	-35.912%
2025-10-08	1.6000	1.60000	1.360000	1.440000	-6.494%	219,504	-19.444%
2025-10-07	1.5800	1.63000	1.440000	1.540000	-5.521%	169,244	-24.675%
2025-10-06	1.5500	1.64000	1.510000	1.630000	+1.242%	190,859	-28.834%
2025-10-03	1.4800	1.62000	1.427729	1.610000	+10.274%	180,445	-27.950%
2025-10-02	1.4700	1.47000	1.350000	1.460000	+3.546%	108,115	-20.548%
2025-10-01	1.3800	1.48990	1.330000	1.410000	0.000%	165,751	-17.730%
2025-09-30	1.4800	1.48000	1.360000	1.410000	-5.369%	105,344	-17.730%
2025-09-29	1.5100	1.54340	1.372200	1.490000	-1.325%	163,504	-22.148%
2025-09-26	1.7000	1.71510	1.450000	1.510000	-10.119%	192,813	-23.179%
2025-09-25	1.5600	1.68990	1.510000	1.680000	+3.067%	188,743	-30.952%
2025-09-24	2.0000	2.05000	1.410000	1.630000	-14.211%	845,343	-28.834%
2025-09-23	1.8600	2.10000	1.610000	1.900000	+15.152%	2,675,671	-38.947%
2025-09-22	1.4700	1.92000	1.430100	1.650000	+17.021%	1,662,192	-29.697%
2025-09-19	1.4600	1.52480	1.390000	1.410000	-6.000%	74,653	-17.730%
2025-09-18	1.3400	1.50000	1.324200	1.500000	+8.696%	53,412	-22.667%
2025-09-17	1.4700	1.47000	1.300000	1.380000	-4.828%	76,340	-15.942%
2025-09-16	1.4100	1.51990	1.410000	1.450000	+4.317%	40,854	-20.000%
2025-09-15	1.4400	1.48000	1.334000	1.390000	-2.113%	49,169	-16.547%
2025-09-12	1.5800	1.58000	1.300000	1.420000	-9.554%	112,855	-18.310%
2025-09-11	1.4900	1.67000	1.410000	1.570000	+3.974%	64,978	-26.115%
2025-09-10	1.5500	1.60000	1.450000	1.510000	-3.205%	68,486	-23.179%
2025-09-09	1.6000	1.71000	1.470000	1.560000	-3.106%	66,224	-25.641%
2025-09-08	1.5800	1.70500	1.550000	1.610000	+3.205%	99,141	-27.950%
2025-09-05	1.5600	1.98000	1.490000	1.560000	+1.961%	238,192	-25.641%
2025-09-04	1.6700	1.67000	1.440000	1.530000	-8.929%	71,937	-24.183%
2025-09-03	1.5900	1.69000	1.590000	1.680000	+5.000%	37,564	-30.952%
2025-09-02	1.7000	1.73000	1.530000	1.600000	-5.325%	74,728	-27.500%
2025-08-29	1.7900	1.80000	1.550000	1.690000	-1.170%	51,905	-31.361%
2025-08-28	1.8000	1.86000	1.679900	1.710000	-4.735%	111,567	-32.164%
2025-08-27	1.7900	1.89990	1.770100	1.795000	-2.973%	87,884	-35.376%
2025-08-26	1.9200	1.95000	1.520000	1.850000	0.000%	98,774	-37.297%
2025-08-25	2.0500	2.08000	1.849600	1.850000	-11.905%	97,818	-37.297%
2025-08-22	2.0300	2.17970	1.890000	2.100000	+3.960%	121,954	-44.762%
2025-08-21	2.0000	2.17500	1.900000	2.020000	+5.208%	179,942	-42.574%
2025-08-20	1.9500	1.97380	1.840000	1.920000	-0.518%	55,462	-39.583%
2025-08-19	2.1800	2.30000	1.850000	1.930000	-12.273%	129,776	-39.896%
2025-08-18	2.1600	2.36000	2.160000	2.200000	-7.950%	66,274	-47.273%
2025-08-15	2.2900	2.46000	2.100000	2.390000	+17.157%	781,714	-51.464%
2025-08-14	2.1700	2.18000	1.973900	2.040000	-7.273%	41,439	-43.137%
2025-08-13	2.0000	2.24000	1.590000	2.200000	+12.821%	176,735	-47.273%
2025-08-12	2.0200	2.15870	1.850000	1.950000	+3.723%	48,451	-40.513%
2025-08-11	2.1400	2.23000	1.670000	1.880000	-20.339%	151,372	-38.298%
2025-08-08	2.2600	2.44000	2.200500	2.360000	+6.787%	50,348	-50.847%
2025-08-07	2.2500	2.45000	2.200000	2.210000	-6.435%	113,984	-47.511%
2025-08-06	1.9500	2.38000	1.950000	2.362000	+21.753%	182,302	-50.889%
2025-08-05	1.9500	1.95340	1.610000	1.940000	+7.182%	87,956	-40.206%
2025-08-04	1.6300	1.96000	1.567200	1.810000	+7.738%	59,236	-35.912%
2025-08-01	1.6600	1.72090	1.540000	1.680000	-0.592%	55,847	-30.952%
2025-07-31	1.7700	1.83800	1.630000	1.690000	-3.429%	50,689	-31.361%
2025-07-30	1.8100	2.06110	1.750000	1.750000	-4.891%	110,281	-33.714%
2025-07-29	1.9900	2.07000	1.760100	1.840000	-7.538%	81,342	-36.957%
2025-07-28	2.2200	2.22000	1.610000	1.990000	-11.947%	149,444	-41.709%
2025-07-25	2.1700	2.29000	2.150000	2.260000	+5.116%	60,120	-48.673%
2025-07-24	2.6200	2.70000	2.100000	2.150000	-16.667%	986,392	-46.047%
2025-07-23	2.3500	2.76680	2.350000	2.580000	-1.149%	125,040	-55.039%
2025-07-22	2.2300	2.61000	2.227000	2.610000	+10.668%	32,713	-55.556%
2025-07-21	2.4800	2.53370	2.120100	2.358400	-7.150%	140,023	-50.814%
2025-07-18	2.5800	2.71000	2.390000	2.540000	-3.422%	39,049	-54.331%
2025-07-17	2.4600	2.64950	2.401500	2.630000	+10.042%	55,320	-55.894%
2025-07-16	2.6800	2.70000	2.120000	2.390000	-8.848%	209,520	-51.464%
2025-07-15	2.8100	2.89990	2.550000	2.622000	-7.415%	164,889	-55.759%
2025-07-14	3.0200	3.05000	2.710000	2.832000	-6.225%	172,947	-59.040%
2025-07-11	2.9100	3.07000	2.780000	3.020000	+2.373%	57,818	-61.589%
2025-07-10	2.9700	3.15000	2.850000	2.950000	+3.010%	229,530	-60.678%
2025-07-09	3.7000	3.70000	2.776300	2.863800	-22.390%	306,615	-59.494%
2025-07-08	3.0000	3.74000	2.995000	3.690000	+23.000%	198,467	-68.564%
2025-07-07	2.8700	3.00000	2.870000	3.000000	+4.530%	82,588	-61.333%
2025-07-03	2.9300	3.03780	2.760900	2.870000	-5.592%	23,682	-59.582%
2025-07-02	2.9500	3.04000	2.730000	3.040000	+2.703%	49,594	-61.842%
2025-07-01	3.0100	3.11500	2.850000	2.960000	-1.003%	54,401	-60.811%
2025-06-30	2.9800	3.15000	2.850000	2.990000	+2.749%	78,419	-61.204%
2025-06-27	2.9800	3.02000	2.860000	2.910000	-2.653%	10,969	-60.137%
2025-06-26	3.1000	3.10000	2.935000	2.989300	-3.259%	12,289	-61.195%
2025-06-25	3.1100	3.11500	2.850000	3.090000	+1.311%	26,604	-62.460%
2025-06-24	3.0500	3.11000	2.880000	3.050000	+3.041%	14,594	-61.967%
2025-06-23	2.9900	3.01000	2.596000	2.960000	-1.003%	97,281	-60.811%
2025-06-20	3.1000	3.22870	2.800100	2.990000	+3.460%	31,203	-61.204%
2025-06-18	3.2400	3.33000	2.790000	2.890000	-11.301%	51,752	-59.862%
2025-06-17	2.8900	3.28160	2.800100	3.258200	+14.319%	111,615	-64.398%
2025-06-16	2.6700	2.90000	2.575000	2.850100	+11.769%	49,463	-59.300%
2025-06-13	2.8800	3.15110	2.425000	2.550000	-12.069%	92,453	-54.510%
2025-06-12	3.1000	3.33600	2.900000	2.900000	-5.537%	53,368	-60.000%
2025-06-11	2.8853	3.24000	2.860000	3.070000	+0.656%	58,382	-62.215%
2025-06-10	3.0300	3.15000	2.850000	3.050000	-2.400%	78,779	-61.967%
2025-06-09	3.2000	3.33480	3.010000	3.125000	-3.549%	48,444	-62.880%
2025-06-06	3.1000	3.41920	2.908000	3.240000	+3.846%	107,988	-64.198%
2025-06-05	3.1800	3.18000	2.850000	3.120000	+4.348%	115,583	-62.821%
2025-06-04	2.4500	3.00000	2.411300	2.990000	+24.583%	339,750	-61.204%
2025-06-03	2.5400	2.56990	2.400000	2.400000	0.000%	63,583	-51.667%
2025-06-02	2.4300	2.48000	2.400000	2.400000	-1.279%	14,299	-51.667%
2025-05-30	2.3600	2.47670	2.360000	2.431100	+0.045%	36,774	-52.285%
2025-05-29	2.2700	2.44000	2.160000	2.430000	+6.114%	38,287	-52.263%
2025-05-28	2.3600	2.43000	2.185600	2.290000	-1.293%	12,257	-49.345%
2025-05-27	2.3000	2.39700	2.200000	2.320000	+4.503%	12,190	-50.000%
2025-05-23	2.1700	2.35000	2.161100	2.220029	-0.892%	24,729	-47.748%
2025-05-22	2.1400	2.26000	2.050000	2.240000	+3.704%	35,802	-48.214%
2025-05-21	2.1800	2.26500	2.021700	2.160000	-1.361%	16,327	-46.296%
2025-05-20	2.1600	2.18980	2.040000	2.189800	+5.279%	16,869	-47.027%
2025-05-19	2.2000	2.28870	2.080000	2.080000	-4.587%	54,342	-44.231%
2025-05-16	2.2000	2.28990	2.080000	2.180000	-5.213%	34,530	-46.789%
2025-05-15	2.3100	2.59000	2.200000	2.299900	+1.117%	124,662	-49.563%
2025-05-14	2.1900	2.45000	2.070000	2.274500	+15.457%	145,328	-49.000%
2025-05-13	3.0000	3.10000	1.440000	1.970000	-33.446%	208,729	-41.117%
2025-05-12	3.0000	3.09000	2.752200	2.960000	-0.671%	26,809	-60.811%
2025-05-09	2.8800	3.00000	2.640000	2.980000	-0.667%	15,245	-61.074%
2025-05-08	3.1100	3.13800	2.660000	3.000000	-5.363%	79,022	-61.333%
2025-05-07	2.6400	3.18000	2.560000	3.170000	+20.992%	99,596	-63.407%
2025-05-06	2.4200	2.64320	2.310000	2.620000	+5.645%	64,515	-55.725%
2025-05-05	2.4300	2.70000	2.427100	2.480000	+4.641%	21,867	-53.226%
2025-05-02	2.6700	2.67000	2.360000	2.370000	+0.851%	16,061	-51.055%
2025-05-01	2.3500	2.58000	2.224000	2.350000	+2.620%	19,167	-50.638%
2025-04-30	2.4100	2.74990	2.290000	2.290000	-0.435%	33,828	-49.345%
2025-04-29	2.5200	2.54000	2.300000	2.300000	-9.091%	11,331	-49.565%
2025-04-28	2.5300	2.70000	2.350400	2.530000	+1.200%	14,802	-54.150%
2025-04-25	2.6900	2.86000	2.380000	2.500000	-6.716%	42,459	-53.600%
2025-04-24	2.8000	2.84000	2.300000	2.680000	-0.741%	27,579	-56.716%
2025-04-23	2.7600	2.97000	2.490000	2.700000	-2.878%	30,725	-57.037%
2025-04-22	2.9700	3.00000	2.420000	2.780000	+0.361%	50,477	-58.273%
2025-04-21	2.9000	3.09000	2.750000	2.770000	-3.147%	37,230	-58.123%
2025-04-17	3.0800	3.08500	2.860000	2.860000	-5.611%	12,624	-59.441%
2025-04-16	3.0400	3.17370	2.850000	3.030000	-3.195%	52,382	-61.716%
2025-04-15	2.8800	3.18000	2.850000	3.130000	+6.102%	54,387	-62.939%
2025-04-14	2.8400	2.95000	2.630000	2.950000	+13.027%	72,330	-60.678%
2025-04-11	2.5100	2.87500	2.510000	2.610000	+2.353%	106,656	-55.556%
2025-04-10	2.3600	2.61000	2.270000	2.550000	+4.938%	284,717	-54.510%
2025-04-09	2.2100	2.49940	2.200000	2.430000	+9.955%	23,834	-52.263%
2025-04-08	2.5000	2.74000	2.180000	2.210000	-11.245%	69,362	-47.511%
2025-04-07	2.7500	2.75000	2.300000	2.490000	-11.071%	65,598	-53.414%
2025-04-04	3.2400	3.45000	2.800000	2.800000	-16.168%	150,625	-58.571%
2025-04-03	3.3700	3.54000	2.940100	3.340000	-6.180%	77,220	-65.269%
2025-04-02	2.9800	3.60950	2.913400	3.560000	+22.759%	206,372	-67.416%
2025-04-01	2.9100	3.04990	2.900000	2.900000	-3.010%	26,744	-60.000%
2025-03-31	2.9500	3.08000	2.800000	2.990000	+3.103%	17,040	-61.204%
2025-03-28	3.0500	3.29900	2.900000	2.900000	-3.333%	38,112	-60.000%
2025-03-27	3.0000	3.18800	3.000000	3.000000	0.000%	49,519	-61.333%
2025-03-26	3.1200	3.36000	2.910100	3.000000	-6.832%	99,561	-61.333%
2025-03-25	3.2700	3.42970	3.020100	3.220000	-0.498%	96,057	-63.975%
2025-03-24	3.3400	3.55090	3.100000	3.236100	-3.111%	171,110	-64.154%
2025-03-21	3.4300	3.68000	3.250000	3.340000	-8.242%	238,431	-65.269%
2025-03-20	3.7900	3.79000	3.420000	3.640000	-2.151%	95,351	-68.132%
2025-03-19	3.7500	3.96990	3.580000	3.720000	+2.100%	177,267	-68.817%
2025-03-18	4.0500	4.36000	3.550000	3.643500	-9.591%	623,659	-68.162%
2025-03-17	3.7100	5.04000	3.460000	4.030000	+6.614%	988,620	-71.216%
2025-03-14	4.2100	5.64000	2.750000	3.780000	-10.906%	2,242,746	-69.312%
2025-03-13	2.8000	4.42000	2.430000	4.242700	+66.661%	3,629,900	-72.659%
2025-03-12	2.9300	3.00000	2.310000	2.545700	-12.519%	230,172	-54.433%
2025-03-11	3.2100	3.25000	2.900000	2.910000	-8.346%	112,326	-60.137%
2025-03-10	3.4300	3.50000	2.965000	3.175000	-10.563%	101,566	-63.465%
2025-03-07	3.9000	4.00000	3.060000	3.550000	0.000%	656,521	-67.324%

.dark-mode .RjN37G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RjN37G{ color: #333333; background-color: white; border: 2px solid #333333; }MCRPMicropolis AI Roboticsstock NYSEAMERICAN

MCRP
Micropolis AI Robotics
stock NYSEAMERICAN