MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MCRP — Micropolis AI Robotics
NYSE AmericanMicropolis AI Robotics
$0.61
-0.09(-13.19%)
- O
- 0.72
- H
- 0.72
- L
- 0.60
- V
- 298.93K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.61
Period Return-77.16%
Period High$4.62
Period Low$0.60
Avg Daily Volume334.1K
Total Trading Days365
MCRP — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.72 | $0.72 | $0.60 | $0.61 | $-0.09 | -13.19% | 298,932 | $0.63 | $0.60 $0.72 |
| Oct 5, 2026 | $0.68 | $0.71 | $0.66 | $0.71 | +$0.02 | +3.66% | 139,604 | $0.68 | $0.66 $0.71 |
| Oct 2, 2026 | $0.74 | $0.78 | $0.65 | $0.68 | $-0.05 | -7.47% | 179,147 | $0.72 | $0.65 $0.78 |
| Oct 1, 2026 | $0.78 | $0.78 | $0.62 | $0.74 | $-0.02 | -2.73% | 342,314 | $0.71 | $0.62 $0.78 |
| Sep 30, 2026 | $0.82 | $0.82 | $0.76 | $0.76 | $-0.04 | -5.55% | 60,896 | $0.78 | $0.76 $0.82 |
| Sep 29, 2026 | $0.77 | $0.82 | $0.77 | $0.80 | +$0.02 | +2.95% | 64,843 | $0.79 | $0.77 $0.82 |
| Sep 28, 2026 | $0.78 | $0.82 | $0.77 | $0.78 | $-0.00 | -0.24% | 48,742 | $0.78 | $0.77 $0.82 |
| Sep 25, 2026 | $0.81 | $0.82 | $0.75 | $0.78 | +$0.00 | +0.61% | 107,501 | $0.79 | $0.75 $0.82 |
| Sep 24, 2026 | $0.81 | $0.81 | $0.71 | $0.77 | $-0.05 | -6.54% | 99,361 | $0.77 | $0.71 $0.81 |
| Sep 23, 2026 | $0.86 | $0.86 | $0.80 | $0.83 | $-0.00 | -0.18% | 86,373 | $0.83 | $0.80 $0.86 |
| Sep 22, 2026 | $0.88 | $0.91 | $0.82 | $0.83 | $-0.04 | -4.45% | 132,000 | $0.86 | $0.82 $0.91 |
| Sep 21, 2026 | $0.82 | $0.87 | $0.82 | $0.87 | +$0.06 | +7.93% | 83,512 | $0.84 | $0.82 $0.87 |
| Sep 18, 2026 | $0.80 | $0.86 | $0.79 | $0.80 | +$0.00 | +0.60% | 107,027 | $0.82 | $0.79 $0.86 |
| Sep 17, 2026 | $0.80 | $0.85 | $0.77 | $0.80 | +$0.01 | +0.64% | 198,194 | $0.78 | $0.77 $0.85 |
| Sep 16, 2026 | $0.82 | $0.84 | $0.75 | $0.80 | $-0.01 | -0.98% | 95,794 | $0.79 | $0.75 $0.84 |
| Sep 15, 2026 | $0.81 | $0.84 | $0.76 | $0.80 | $-0.01 | -0.88% | 247,062 | $0.80 | $0.76 $0.84 |
| Sep 14, 2026 | $0.90 | $0.92 | $0.81 | $0.81 | $-0.09 | -10.00% | 173,550 | $0.87 | $0.81 $0.92 |
| Sep 11, 2026 | $0.87 | $0.90 | $0.85 | $0.90 | +$0.03 | +3.45% | 163,872 | $0.87 | $0.85 $0.90 |
| Sep 10, 2026 | $0.92 | $0.93 | $0.86 | $0.87 | $-0.03 | -3.33% | 236,791 | $0.89 | $0.86 $0.93 |
| Sep 9, 2026 | $0.95 | $0.97 | $0.89 | $0.90 | $-0.04 | -4.74% | 156,399 | $0.91 | $0.89 $0.97 |
| Sep 8, 2026 | $0.94 | $0.97 | $0.93 | $0.94 | +$0.02 | +2.35% | 86,370 | $0.95 | $0.93 $0.97 |
| Sep 4, 2026 | $0.96 | $0.97 | $0.92 | $0.92 | $-0.05 | -5.26% | 175,257 | $0.94 | $0.92 $0.97 |
| Sep 3, 2026 | $0.99 | $1.00 | $0.92 | $0.97 | +$0.01 | +1.49% | 225,722 | $0.95 | $0.92 $1.00 |
| Sep 2, 2026 | $0.95 | $1.00 | $0.94 | $0.96 | +$0.01 | +1.57% | 405,412 | $0.98 | $0.94 $1.00 |
| Sep 1, 2026 | $0.99 | $1.00 | $0.89 | $0.95 | $-0.04 | -4.32% | 368,347 | $0.94 | $0.89 $1.00 |
| Aug 31, 2026 | $0.97 | $1.02 | $0.92 | $0.99 | +$0.03 | +2.92% | 358,602 | $0.97 | $0.92 $1.02 |
| Aug 28, 2026 | $1.05 | $1.05 | $0.96 | $0.96 | $-0.08 | -7.69% | 426,885 | $0.99 | $0.96 $1.05 |
| Aug 27, 2026 | $1.00 | $1.04 | $0.95 | $1.04 | +$0.02 | +1.96% | 595,143 | $1.01 | $0.95 $1.04 |
| Aug 26, 2026 | $1.07 | $1.07 | $1.01 | $1.02 | $-0.06 | -5.56% | 450,791 | $1.03 | $1.01 $1.07 |
| Aug 25, 2026 | $1.15 | $1.15 | $0.95 | $1.08 | $-0.08 | -6.90% | 3,355,993 | $1.10 | $0.95 $1.15 |