5 DAY PERFORMANCE
+210.85%
1 MONTH PERFORMANCE
+213.28%
3 MONTH PERFORMANCE
+54.83%
6 MONTH PERFORMANCE
-3.61%
YEAR-TO-DATE PERFORMANCE
+188.49%
1 YEAR PERFORMANCE
+90.95%
Micropolis AI Robotics. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.23 | $1.24 (0.81%) | $1.31 | $1.20 | 159.24 K | $42.01 M |
| 08/20/2026 | $1.24 | $1.21 (-2.42%) | $1.32 | $1.18 | 115.30 K | $40.99 M |
| 08/19/2026 | $1.32 | $1.29 (-2.27%) | $1.45 | $1.22 | 428.20 K | $43.70 M |
| 08/18/2026 | $1.18 | $1.30 (10.17%) | $1.36 | $1.15 | 810.00 K | $44.04 M |
| 08/17/2026 | $1.10 | $1.16 (5.45%) | $1.22 | $1.10 | 528.14 K | $39.30 M |
| 08/14/2026 | $1.17 | $1.04 (-11.11%) | $1.19 | $1.01 | 352.00 K | $35.23 M |
| 08/13/2026 | $1.16 | $1.16 (0%) | $1.19 | $1.09 | 132.63 K | $39.30 M |
| 08/12/2026 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.07 | 257.80 K | $38.28 M |
| 08/11/2026 | $1.29 | $1.17 (-9.3%) | $1.29 | $1.12 | 284.90 K | $39.63 M |
| 08/10/2026 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.23 | 120.24 K | $43.02 M |
| 08/07/2026 | $1.28 | $1.29 (0.78%) | $1.30 | $1.24 | 97.79 K | $43.70 M |
| 08/06/2026 | $1.27 | $1.26 (-0.79%) | $1.31 | $1.22 | 141.25 K | $42.68 M |
| 08/05/2026 | $1.34 | $1.26 (-5.97%) | $1.36 | $1.25 | 53.50 K | $42.68 M |
| 08/04/2026 | $1.26 | $1.28 (1.59%) | $1.35 | $1.26 | 133.07 K | $43.36 M |
| 08/03/2026 | $1.28 | $1.30 (1.56%) | $1.40 | $1.27 | 158.50 K | $44.04 M |
| 07/31/2026 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.23 | 51.45 K | $43.02 M |
| 07/30/2026 | $1.29 | $1.33 (3.1%) | $1.38 | $1.27 | 134.28 K | $45.05 M |
| 07/29/2026 | $1.32 | $1.25 (-5.3%) | $1.36 | $1.25 | 84.20 K | $42.34 M |
| 07/28/2026 | $1.31 | $1.31 (0%) | $1.38 | $1.24 | 194.83 K | $44.38 M |
| 07/27/2026 | $1.31 | $1.30 (-0.76%) | $1.34 | $1.20 | 169.54 K | $44.04 M |
| 07/24/2026 | $1.32 | $1.28 (-3.03%) | $1.37 | $1.20 | 288.40 K | $43.36 M |
| 07/23/2026 | $1.36 | $1.27 (-6.62%) | $1.46 | $1.17 | 697.65 K | $43.02 M |
| 07/22/2026 | $1.18 | $1.21 (2.54%) | $1.29 | $1.16 | 258.40 K | $40.99 M |
| 07/21/2026 | $1.23 | $1.18 (-4.07%) | $1.26 | $1.17 | 183.60 K | $39.97 M |
| 07/20/2026 | $1.17 | $1.20 (2.56%) | $1.25 | $1.11 | 442.70 K | $40.65 M |
| 07/17/2026 | $1.26 | $1.17 (-7.14%) | $1.28 | $1.11 | 76.14 K | $39.63 M |
| 07/16/2026 | $1.22 | $1.22 (0%) | $1.31 | $1.22 | 60.44 K | $41.33 M |
| 07/15/2026 | $1.31 | $1.25 (-4.58%) | $1.31 | $1.15 | 123.92 K | $42.34 M |
| 07/14/2026 | $1.33 | $1.28 (-3.76%) | $1.37 | $1.26 | 106.34 K | $43.36 M |
| 07/13/2026 | $1.47 | $1.32 (-10.2%) | $1.48 | $1.32 | 198.60 K | $44.72 M |
| 07/10/2026 | $1.50 | $1.50 (0%) | $1.54 | $1.49 | 94.43 K | $50.81 M |
| 07/09/2026 | $1.53 | $1.50 (-1.96%) | $1.64 | $1.41 | 214.00 K | $50.81 M |
| 07/08/2026 | $1.58 | $1.59 (0.63%) | $1.70 | $1.50 | 121.53 K | $53.86 M |
| 07/07/2026 | $1.70 | $1.65 (-2.94%) | $1.70 | $1.55 | 79.53 K | $55.89 M |
| 07/06/2026 | $1.63 | $1.70 (4.29%) | $1.78 | $1.61 | 104.10 K | $57.59 M |
| 07/02/2026 | $1.76 | $1.63 (-7.39%) | $1.76 | $1.63 | 120.83 K | $55.22 M |
| 07/01/2026 | $1.81 | $1.77 (-2.21%) | $1.81 | $1.73 | 67.41 K | $59.96 M |
| 06/30/2026 | $1.67 | $1.83 (9.58%) | $1.83 | $1.63 | 204.80 K | $61.99 M |
| 06/29/2026 | $1.61 | $1.66 (3.11%) | $1.77 | $1.55 | 289.60 K | $56.23 M |
| 06/26/2026 | $1.69 | $1.56 (-7.69%) | $1.75 | $1.43 | 294.60 K | $52.85 M |
| 06/25/2026 | $1.66 | $1.71 (3.01%) | $1.75 | $1.59 | 141.51 K | $57.93 M |
| 06/24/2026 | $1.69 | $1.66 (-1.78%) | $1.80 | $1.64 | 252.00 K | $56.23 M |
| 06/23/2026 | $1.79 | $1.78 (-0.56%) | $1.89 | $1.74 | 228.20 K | $60.30 M |
| 06/22/2026 | $1.69 | $1.83 (8.28%) | $1.90 | $1.64 | 309.80 K | $61.99 M |
| 06/18/2026 | $1.60 | $1.74 (8.75%) | $1.87 | $1.56 | 834.23 K | $58.94 M |
| 06/17/2026 | $2.35 | $1.73 (-26.38%) | $2.44 | $1.63 | 13.46 M | $58.60 M |
| 06/16/2026 | $2.01 | $2.08 (3.48%) | $2.19 | $1.91 | 7.83 M | $70.46 M |
| 06/15/2026 | $1.97 | $1.92 (-2.54%) | $2.03 | $1.90 | 70.73 K | $65.04 M |
| 06/12/2026 | $1.96 | $1.87 (-4.59%) | $2.09 | $1.83 | 103.81 K | $63.35 M |
| 06/11/2026 | $2.00 | $2.04 (2%) | $2.05 | $1.87 | 77.60 K | $69.11 M |
| 06/10/2026 | $2.08 | $2.01 (-3.37%) | $2.10 | $1.94 | 65.58 K | $68.09 M |
| 06/09/2026 | $2.09 | $2.09 (0%) | $2.28 | $2.00 | 54.10 K | $70.80 M |
| 06/08/2026 | $2.17 | $2.08 (-4.15%) | $2.28 | $2.02 | 41.89 K | $70.46 M |
| 06/05/2026 | $2.30 | $2.25 (-2.17%) | $2.30 | $1.90 | 229.94 K | $76.22 M |
| 06/04/2026 | $2.28 | $2.36 (3.51%) | $2.38 | $2.23 | 72.10 K | $79.95 M |
| 06/03/2026 | $2.47 | $2.30 (-6.88%) | $2.49 | $2.30 | 104.70 K | $77.91 M |
| 06/02/2026 | $2.56 | $2.50 (-2.34%) | $2.65 | $2.47 | 127.00 K | $84.69 M |
| 06/01/2026 | $2.57 | $2.54 (-1.17%) | $2.79 | $2.53 | 295.00 K | $86.04 M |
| 05/29/2026 | $2.57 | $2.66 (3.5%) | $2.74 | $2.46 | 278.34 K | $90.11 M |
| 05/28/2026 | $2.56 | $2.57 (0.39%) | $2.66 | $2.40 | 91.63 K | $87.06 M |
| 05/27/2026 | $2.50 | $2.51 (0.4%) | $2.62 | $2.46 | 87.26 K | $85.03 M |
| 05/26/2026 | $2.56 | $2.42 (-5.47%) | $2.89 | $2.30 | 434.94 K | $81.98 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.
