5 DAY PERFORMANCE
-18.66%
1 MONTH PERFORMANCE
-33.94%
3 MONTH PERFORMANCE
-30.13%
6 MONTH PERFORMANCE
-65.06%
Micropolis Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.07 | $1.12 (4.67%) | $1.25 | $0.96 | 1.40 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 |
| 10/31/2025 | $1.96 | $1.94 (-1.02%) | $2.05 | $1.92 | 120.90 K | $65.72 M |
| 10/30/2025 | $1.89 | $1.96 (3.7%) | $2.18 | $1.89 | 275.10 K | $66.40 M |
| 10/29/2025 | $2.25 | $1.92 (-14.67%) | $2.26 | $1.81 | 630.50 K | $65.04 M |
| 10/28/2025 | $2.22 | $2.24 (0.9%) | $2.28 | $2.01 | 354.02 K | $75.88 M |
| 10/27/2025 | $2.06 | $2.26 (9.71%) | $2.35 | $2.06 | 448.94 K | $76.56 M |
| 10/24/2025 | $2.13 | $2.13 (0%) | $2.17 | $1.93 | 266.20 K | $72.15 M |
| 10/23/2025 | $1.91 | $2.10 (9.95%) | $2.19 | $1.81 | 598.20 K | $71.14 M |
| 10/22/2025 | $1.91 | $1.82 (-4.71%) | $1.93 | $1.65 | 313.41 K | $61.65 M |
| 10/21/2025 | $2.24 | $1.95 (-12.95%) | $2.30 | $1.90 | 577.30 K | $66.06 M |
| 10/20/2025 | $1.97 | $2.22 (12.69%) | $2.25 | $1.97 | 529.90 K | $75.20 M |
| 10/17/2025 | $1.84 | $1.88 (2.17%) | $1.95 | $1.76 | 373.06 K | $63.69 M |
| 10/16/2025 | $2.12 | $1.84 (-13.21%) | $2.30 | $1.60 | 534.91 K | $62.33 M |
| 10/15/2025 | $2.26 | $2.05 (-9.29%) | $2.40 | $1.93 | 1.12 M | $69.44 M |
| 10/14/2025 | $1.81 | $2.28 (25.97%) | $2.67 | $1.75 | 4.67 M | $77.24 M |
| 10/13/2025 | $1.70 | $1.76 (3.53%) | $1.87 | $1.45 | 399.04 K | $59.62 M |
| 10/10/2025 | $1.72 | $1.71 (-0.58%) | $2.00 | $1.63 | 746.60 K | $57.93 M |
| 10/09/2025 | $1.63 | $1.81 (11.04%) | $1.90 | $1.58 | 1.27 M | $61.31 M |
| 10/08/2025 | $1.60 | $1.44 (-10%) | $1.60 | $1.36 | 219.50 K | $48.78 M |
| 10/07/2025 | $1.58 | $1.54 (-2.53%) | $1.63 | $1.44 | 169.24 K | $52.17 M |
| 10/06/2025 | $1.55 | $1.63 (5.16%) | $1.64 | $1.51 | 190.90 K | $55.22 M |
| 10/03/2025 | $1.48 | $1.61 (8.78%) | $1.62 | $1.43 | 180.45 K | $54.54 M |
| 10/02/2025 | $1.47 | $1.46 (-0.68%) | $1.47 | $1.35 | 108.12 K | $49.46 M |
| 10/01/2025 | $1.38 | $1.41 (2.17%) | $1.49 | $1.33 | 165.80 K | $47.76 M |
| 09/30/2025 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.36 | 105.34 K | $47.76 M |
| 09/29/2025 | $1.51 | $1.49 (-1.32%) | $1.54 | $1.37 | 163.50 K | $50.47 M |
| 09/26/2025 | $1.70 | $1.51 (-11.18%) | $1.72 | $1.45 | 192.81 K | $51.15 M |
| 09/25/2025 | $1.56 | $1.68 (7.69%) | $1.69 | $1.51 | 188.74 K | $56.91 M |
| 09/24/2025 | $2.00 | $1.63 (-18.5%) | $2.05 | $1.41 | 845.34 K | $55.22 M |
| 09/23/2025 | $1.86 | $1.90 (2.15%) | $2.10 | $1.61 | 2.68 M | $64.36 M |
| 09/22/2025 | $1.47 | $1.65 (12.24%) | $1.92 | $1.43 | 1.66 M | $55.89 M |
| 09/19/2025 | $1.46 | $1.41 (-3.42%) | $1.52 | $1.39 | 74.70 K | $47.76 M |
| 09/18/2025 | $1.34 | $1.50 (11.94%) | $1.50 | $1.32 | 53.41 K | $50.81 M |
| 09/17/2025 | $1.47 | $1.38 (-6.12%) | $1.47 | $1.30 | 76.34 K | $46.75 M |
| 09/16/2025 | $1.41 | $1.45 (2.84%) | $1.52 | $1.41 | 40.85 K | $49.12 M |
| 09/15/2025 | $1.44 | $1.39 (-3.47%) | $1.48 | $1.33 | 49.20 K | $47.09 M |
| 09/12/2025 | $1.58 | $1.42 (-10.13%) | $1.58 | $1.30 | 112.90 K | $48.10 M |
| 09/11/2025 | $1.49 | $1.57 (5.37%) | $1.67 | $1.41 | 65.00 K | $53.18 M |
| 09/10/2025 | $1.55 | $1.51 (-2.58%) | $1.60 | $1.45 | 68.50 K | $51.15 M |
| 09/09/2025 | $1.60 | $1.56 (-2.5%) | $1.71 | $1.47 | 66.22 K | $52.85 M |
| 09/08/2025 | $1.58 | $1.61 (1.9%) | $1.71 | $1.55 | 99.14 K | $54.54 M |
| 09/05/2025 | $1.56 | $1.56 (0%) | $1.98 | $1.49 | 238.20 K | $52.85 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.
