5 DAY PERFORMANCE
+4.28%
1 MONTH PERFORMANCE
+145.32%
3 MONTH PERFORMANCE
+75.77%
6 MONTH PERFORMANCE
+102.98%
YEAR-TO-DATE PERFORMANCE
+145.32%
Micropolis AI Robotics Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $3.28 | $3.41 (3.96%) | $3.51 | $3.00 | 961.85 K | $115.51 M |
| 01/29/2026 | $3.24 | $3.44 (6.17%) | $3.58 | $3.10 | 685.65 K | $116.53 M |
| 01/28/2026 | $3.20 | $3.27 (2.19%) | $3.36 | $2.88 | 660.60 K | $110.77 M |
| 01/27/2026 | $3.20 | $3.27 (2.19%) | $3.54 | $3.09 | 522.34 K | $110.77 M |
| 01/26/2026 | $3.00 | $3.26 (8.67%) | $3.50 | $2.72 | 512.53 K | $110.43 M |
| 01/23/2026 | $2.62 | $2.88 (9.92%) | $3.01 | $2.47 | 540.50 K | $97.56 M |
| 01/22/2026 | $2.46 | $2.59 (5.28%) | $2.83 | $2.40 | 286.50 K | $87.74 M |
| 01/21/2026 | $2.49 | $2.45 (-1.61%) | $2.69 | $2.36 | 366.85 K | $82.99 M |
| 01/20/2026 | $2.10 | $2.53 (20.48%) | $2.70 | $2.10 | 870.54 K | $85.70 M |
| 01/16/2026 | $2.33 | $2.14 (-8.15%) | $2.33 | $2.02 | 301.50 K | $72.49 M |
| 01/15/2026 | $2.18 | $2.29 (5.05%) | $2.49 | $2.17 | 222.70 K | $77.57 M |
| 01/14/2026 | $2.05 | $2.20 (7.32%) | $2.28 | $2.01 | 174.47 K | $74.53 M |
| 01/13/2026 | $2.08 | $2.02 (-2.88%) | $2.08 | $1.96 | 76.90 K | $68.43 M |
| 01/12/2026 | $2.09 | $2.03 (-2.87%) | $2.12 | $1.95 | 144.83 K | $68.77 M |
| 01/09/2026 | $2.00 | $2.09 (4.5%) | $2.14 | $1.98 | 151.10 K | $70.80 M |
| 01/08/2026 | $2.00 | $2.02 (1%) | $2.05 | $1.92 | 212.93 K | $68.43 M |
| 01/07/2026 | $1.82 | $2.02 (10.99%) | $2.07 | $1.71 | 382.91 K | $68.43 M |
| 01/06/2026 | $1.74 | $1.79 (2.87%) | $1.88 | $1.59 | 197.95 K | $60.64 M |
| 01/05/2026 | $1.49 | $1.71 (14.77%) | $1.78 | $1.49 | 188.91 K | $57.93 M |
| 01/02/2026 | $1.44 | $1.62 (12.5%) | $1.70 | $1.36 | 346.90 K | $54.88 M |
| 12/31/2025 | $1.27 | $1.39 (9.45%) | $1.45 | $1.25 | 179.25 K | $47.09 M |
| 12/30/2025 | $1.09 | $1.28 (17.43%) | $1.32 | $1.09 | 1.07 M | $43.36 M |
| 12/29/2025 | $1.20 | $1.12 (-6.67%) | $1.23 | $1.10 | 99.00 K | $37.94 M |
| 12/26/2025 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.19 | 25.93 K | $41.33 M |
| 12/24/2025 | $1.24 | $1.25 (0.81%) | $1.29 | $1.22 | 28.80 K | $42.34 M |
| 12/23/2025 | $1.29 | $1.23 (-4.65%) | $1.34 | $1.20 | 92.69 K | $41.67 M |
| 12/22/2025 | $1.32 | $1.29 (-2.27%) | $1.37 | $1.25 | 240.45 K | $43.70 M |
| 12/19/2025 | $1.38 | $1.32 (-4.35%) | $1.40 | $1.26 | 202.62 K | $44.72 M |
| 12/18/2025 | $1.39 | $1.39 (0%) | $1.47 | $1.35 | 239.34 K | $47.09 M |
| 12/17/2025 | $1.36 | $1.38 (1.47%) | $1.40 | $1.11 | 820.70 K | $46.75 M |
| 12/16/2025 | $1.29 | $1.30 (0.78%) | $1.37 | $1.21 | 202.80 K | $44.04 M |
| 12/15/2025 | $1.25 | $1.35 (8%) | $1.38 | $1.20 | 334.51 K | $45.73 M |
| 12/12/2025 | $1.20 | $1.25 (4.17%) | $1.28 | $1.10 | 312.73 K | $42.34 M |
| 12/11/2025 | $1.02 | $1.26 (23.53%) | $1.28 | $1.02 | 1.86 M | $42.68 M |
| 12/10/2025 | $1.02 | $1.01 (-0.98%) | $1.08 | $0.97 | 327.05 K | $34.21 M |
| 12/09/2025 | $0.87 | $1.00 (14.94%) | $1.07 | $0.83 | 532.30 K | $33.88 M |
| 12/08/2025 | $0.96 | $0.88 (-8.23%) | $0.98 | $0.87 | 194.50 K | $29.84 M |
| 12/05/2025 | $1.15 | $0.94 (-18.49%) | $1.15 | $0.86 | 797.05 K | $31.75 M |
| 12/04/2025 | $1.07 | $1.12 (4.67%) | $1.25 | $0.96 | 1.43 M | $37.94 M |
| 12/03/2025 | $0.82 | $1.18 (44.08%) | $1.23 | $0.72 | 10.88 M | $39.97 M |
| 12/02/2025 | $0.99 | $0.78 (-21.16%) | $0.99 | $0.69 | 538.70 K | $26.42 M |
| 12/01/2025 | $1.25 | $0.97 (-22.4%) | $1.35 | $0.83 | 755.45 K | $32.86 M |
| 11/28/2025 | $1.30 | $1.34 (3.08%) | $1.37 | $1.20 | 32.00 K | $45.39 M |
| 11/26/2025 | $1.32 | $1.34 (1.52%) | $1.37 | $1.27 | 67.15 K | $45.39 M |
| 11/25/2025 | $1.29 | $1.29 (0%) | $1.31 | $1.24 | 73.20 K | $43.70 M |
| 11/24/2025 | $1.25 | $1.26 (0.8%) | $1.32 | $1.24 | 85.44 K | $42.68 M |
| 11/21/2025 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.16 | 90.95 K | $40.65 M |
| 11/20/2025 | $1.27 | $1.17 (-7.87%) | $1.33 | $1.16 | 71.13 K | $39.63 M |
| 11/19/2025 | $1.22 | $1.27 (4.1%) | $1.30 | $1.18 | 93.63 K | $43.02 M |
| 11/18/2025 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.11 | 317.52 K | $41.67 M |
| 11/17/2025 | $1.44 | $1.32 (-8.33%) | $1.51 | $1.25 | 89.20 K | $44.72 M |
| 11/14/2025 | $1.30 | $1.50 (15.38%) | $1.73 | $1.18 | 265.75 K | $50.81 M |
| 11/13/2025 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.28 | 140.96 K | $47.43 M |
| 11/12/2025 | $1.47 | $1.45 (-1.36%) | $1.55 | $1.37 | 57.52 K | $49.12 M |
| 11/11/2025 | $1.50 | $1.50 (0%) | $1.58 | $1.41 | 77.79 K | $50.81 M |
| 11/10/2025 | $1.59 | $1.55 (-2.52%) | $1.62 | $1.45 | 116.94 K | $52.51 M |
| 11/07/2025 | $1.40 | $1.57 (12.14%) | $1.62 | $1.35 | 239.37 K | $53.18 M |
| 11/06/2025 | $1.61 | $1.45 (-9.94%) | $1.70 | $1.42 | 95.63 K | $49.12 M |
| 11/05/2025 | $1.62 | $1.65 (1.85%) | $1.70 | $1.56 | 121.43 K | $55.89 M |
| 11/04/2025 | $1.64 | $1.56 (-4.88%) | $1.82 | $1.48 | 384.74 K | $52.85 M |
| 11/03/2025 | $2.00 | $1.75 (-12.5%) | $2.00 | $1.69 | 226.94 K | $59.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
