5 DAY PERFORMANCE
+51.89%
1 MONTH PERFORMANCE
+65.02%
3 MONTH PERFORMANCE
+33.22%
6 MONTH PERFORMANCE
+176.55%
YEAR-TO-DATE PERFORMANCE
+188.49%
1 YEAR PERFORMANCE
+35.47%
Micropolis AI Robotics. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $2.61 | $2.60 (-0.38%) | $2.74 | $2.55 | 40.06 K | $88.08 M |
| 05/11/2026 | $2.58 | $2.61 (1.16%) | $2.77 | $2.58 | 50.98 K | $88.41 M |
| 05/08/2026 | $2.68 | $2.66 (-0.75%) | $2.72 | $2.50 | 69.63 K | $90.11 M |
| 05/07/2026 | $2.77 | $2.64 (-4.69%) | $3.57 | $2.35 | 849.80 K | $89.43 M |
| 05/06/2026 | $2.64 | $2.72 (3.03%) | $2.81 | $2.64 | 31.50 K | $92.14 M |
| 05/05/2026 | $2.93 | $2.71 (-7.51%) | $2.93 | $2.66 | 25.73 K | $91.80 M |
| 05/04/2026 | $2.87 | $2.90 (1.05%) | $2.95 | $2.79 | 110.80 K | $98.24 M |
| 05/01/2026 | $2.59 | $2.72 (5.02%) | $2.83 | $2.55 | 52.90 K | $92.14 M |
| 04/30/2026 | $2.46 | $2.65 (7.72%) | $2.70 | $2.41 | 184.21 K | $89.77 M |
| 04/29/2026 | $2.45 | $2.43 (-0.82%) | $2.51 | $2.33 | 94.10 K | $82.32 M |
| 04/28/2026 | $2.53 | $2.49 (-1.58%) | $2.68 | $2.42 | 86.10 K | $84.35 M |
| 04/27/2026 | $2.54 | $2.54 (0%) | $2.63 | $2.48 | 29.07 K | $86.04 M |
| 04/24/2026 | $2.42 | $2.46 (1.65%) | $2.62 | $2.42 | 75.10 K | $83.33 M |
| 04/23/2026 | $2.56 | $2.46 (-3.91%) | $2.60 | $2.40 | 53.28 K | $83.33 M |
| 04/22/2026 | $2.57 | $2.54 (-1.17%) | $2.61 | $2.50 | 71.93 K | $86.04 M |
| 04/21/2026 | $2.63 | $2.50 (-4.94%) | $2.65 | $2.33 | 198.70 K | $84.69 M |
| 04/20/2026 | $2.65 | $2.55 (-3.77%) | $2.76 | $2.49 | 56.32 K | $86.38 M |
| 04/17/2026 | $2.73 | $2.67 (-2.2%) | $2.80 | $2.55 | 75.34 K | $90.45 M |
| 04/16/2026 | $2.55 | $2.57 (0.78%) | $2.69 | $2.51 | 65.26 K | $87.06 M |
| 04/15/2026 | $2.58 | $2.60 (0.78%) | $2.89 | $2.56 | 172.70 K | $88.08 M |
| 04/14/2026 | $2.59 | $2.50 (-3.47%) | $2.60 | $2.49 | 30.50 K | $84.69 M |
| 04/13/2026 | $2.40 | $2.50 (4.17%) | $2.59 | $2.40 | 21.97 K | $84.69 M |
| 04/10/2026 | $2.45 | $2.43 (-0.82%) | $2.60 | $2.40 | 46.95 K | $82.32 M |
| 04/09/2026 | $2.54 | $2.51 (-1.18%) | $2.60 | $2.44 | 12.40 K | $85.03 M |
| 04/08/2026 | $2.70 | $2.59 (-4.07%) | $2.70 | $2.54 | 62.10 K | $87.74 M |
| 04/07/2026 | $2.50 | $2.49 (-0.4%) | $2.65 | $2.47 | 46.70 K | $84.35 M |
| 04/06/2026 | $2.49 | $2.53 (1.61%) | $2.75 | $2.49 | 44.00 K | $85.70 M |
| 04/02/2026 | $2.46 | $2.52 (2.44%) | $2.56 | $2.33 | 18.60 K | $85.37 M |
| 04/01/2026 | $2.53 | $2.51 (-0.79%) | $2.65 | $2.46 | 24.50 K | $85.03 M |
| 03/31/2026 | $2.35 | $2.55 (8.51%) | $2.60 | $2.34 | 88.60 K | $86.38 M |
| 03/30/2026 | $2.40 | $2.28 (-5%) | $2.54 | $2.20 | 78.32 K | $77.24 M |
| 03/27/2026 | $2.55 | $2.46 (-3.53%) | $2.65 | $2.43 | 37.30 K | $83.33 M |
| 03/26/2026 | $2.77 | $2.55 (-7.94%) | $2.85 | $2.17 | 109.93 K | $86.38 M |
| 03/25/2026 | $2.81 | $2.76 (-1.78%) | $3.00 | $2.70 | 53.60 K | $93.50 M |
| 03/24/2026 | $3.01 | $2.87 (-4.65%) | $3.01 | $2.77 | 42.20 K | $97.22 M |
| 03/23/2026 | $2.71 | $2.91 (7.38%) | $3.10 | $2.71 | 82.99 K | $98.58 M |
| 03/20/2026 | $3.18 | $2.77 (-12.89%) | $3.18 | $2.66 | 156.00 K | $93.83 M |
| 03/19/2026 | $3.37 | $3.27 (-2.97%) | $3.42 | $2.91 | 169.43 K | $110.77 M |
| 03/18/2026 | $3.78 | $3.40 (-10.05%) | $3.78 | $3.23 | 50.91 K | $115.18 M |
| 03/17/2026 | $3.58 | $3.84 (7.26%) | $3.86 | $3.21 | 227.00 K | $130.08 M |
| 03/16/2026 | $3.83 | $3.58 (-6.53%) | $4.04 | $3.55 | 169.70 K | $121.27 M |
| 03/13/2026 | $4.38 | $3.71 (-15.3%) | $4.38 | $3.71 | 91.74 K | $125.68 M |
| 03/12/2026 | $3.47 | $3.97 (14.41%) | $4.19 | $3.42 | 235.36 K | $134.48 M |
| 03/11/2026 | $3.54 | $3.52 (-0.56%) | $3.94 | $3.41 | 114.60 K | $119.24 M |
| 03/10/2026 | $3.94 | $3.55 (-9.9%) | $4.03 | $3.37 | 218.50 K | $120.26 M |
| 03/09/2026 | $4.42 | $4.11 (-7.01%) | $4.50 | $3.80 | 146.35 K | $139.23 M |
| 03/06/2026 | $3.77 | $4.40 (16.71%) | $4.62 | $3.62 | 533.70 K | $149.05 M |
| 03/05/2026 | $4.12 | $3.96 (-3.88%) | $4.17 | $3.84 | 98.48 K | $134.15 M |
| 03/04/2026 | $4.25 | $4.14 (-2.59%) | $4.32 | $4.09 | 80.65 K | $140.24 M |
| 03/03/2026 | $4.35 | $4.14 (-4.83%) | $4.35 | $3.92 | 269.40 K | $140.24 M |
| 03/02/2026 | $3.75 | $4.30 (14.67%) | $4.44 | $3.08 | 328.01 K | $145.66 M |
| 02/27/2026 | $4.28 | $4.14 (-3.27%) | $4.45 | $3.93 | 153.25 K | $140.24 M |
| 02/26/2026 | $4.07 | $4.30 (5.65%) | $4.30 | $3.84 | 114.20 K | $145.66 M |
| 02/25/2026 | $4.20 | $4.00 (-4.76%) | $4.38 | $4.00 | 191.10 K | $135.50 M |
| 02/24/2026 | $3.90 | $4.16 (6.67%) | $4.48 | $3.78 | 483.62 K | $140.92 M |
| 02/23/2026 | $3.69 | $3.91 (5.96%) | $4.19 | $3.42 | 533.30 K | $132.45 M |
| 02/20/2026 | $3.29 | $3.73 (13.37%) | $3.86 | $3.24 | 495.48 K | $126.35 M |
| 02/19/2026 | $3.16 | $3.23 (2.22%) | $3.35 | $3.00 | 128.12 K | $109.42 M |
| 02/18/2026 | $3.32 | $3.15 (-5.12%) | $3.32 | $3.07 | 97.50 K | $106.71 M |
| 02/17/2026 | $3.14 | $3.32 (5.73%) | $3.45 | $3.14 | 124.23 K | $112.47 M |
| 02/13/2026 | $3.07 | $3.23 (5.21%) | $3.40 | $3.06 | 152.77 K | $109.42 M |
| 02/12/2026 | $2.80 | $3.01 (7.5%) | $3.25 | $2.80 | 248.35 K | $101.96 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.
