5 DAY PERFORMANCE
+489.62%
1 MONTH PERFORMANCE
+345.56%
3 MONTH PERFORMANCE
+167.33%
6 MONTH PERFORMANCE
+59.76%
YEAR-TO-DATE PERFORMANCE
+188.49%
1 YEAR PERFORMANCE
+121.55%
Micropolis AI Robotics. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.58 | $0.55 (-5.62%) | $0.59 | $0.54 | 175.90 K | $18.48 M |
| 10/07/2026 | $0.60 | $0.58 (-4.24%) | $0.63 | $0.57 | 89.11 K | $19.58 M |
| 10/06/2026 | $0.72 | $0.61 (-15%) | $0.72 | $0.60 | 300.59 K | $20.73 M |
| 10/05/2026 | $0.68 | $0.71 (3.68%) | $0.71 | $0.66 | 139.60 K | $23.88 M |
| 10/02/2026 | $0.74 | $0.68 (-8.09%) | $0.78 | $0.65 | 179.15 K | $23.04 M |
| 10/01/2026 | $0.78 | $0.74 (-5.33%) | $0.78 | $0.62 | 342.31 K | $24.90 M |
| 09/30/2026 | $0.82 | $0.76 (-7.85%) | $0.82 | $0.76 | 60.90 K | $25.60 M |
| 09/29/2026 | $0.77 | $0.80 (3.9%) | $0.82 | $0.77 | 64.84 K | $27.10 M |
| 09/28/2026 | $0.78 | $0.78 (-0.37%) | $0.82 | $0.77 | 48.74 K | $26.32 M |
| 09/25/2026 | $0.81 | $0.78 (-3.36%) | $0.82 | $0.75 | 107.50 K | $26.39 M |
| 09/24/2026 | $0.81 | $0.77 (-4.41%) | $0.81 | $0.71 | 99.36 K | $26.23 M |
| 09/23/2026 | $0.86 | $0.83 (-3.96%) | $0.86 | $0.80 | 86.37 K | $28.07 M |
| 09/22/2026 | $0.88 | $0.83 (-5.71%) | $0.91 | $0.82 | 132.00 K | $28.12 M |
| 09/21/2026 | $0.82 | $0.87 (5.42%) | $0.87 | $0.82 | 83.51 K | $29.43 M |
| 09/18/2026 | $0.80 | $0.80 (0.61%) | $0.86 | $0.79 | 107.03 K | $27.27 M |
| 09/17/2026 | $0.80 | $0.80 (0.01%) | $0.85 | $0.77 | 198.19 K | $27.10 M |
| 09/16/2026 | $0.82 | $0.80 (-3.52%) | $0.84 | $0.75 | 95.82 K | $26.93 M |
| 09/15/2026 | $0.81 | $0.80 (-0.88%) | $0.84 | $0.76 | 248.47 K | $27.20 M |
| 09/14/2026 | $0.90 | $0.81 (-10%) | $0.92 | $0.81 | 175.11 K | $27.44 M |
| 09/11/2026 | $0.87 | $0.90 (4.05%) | $0.90 | $0.85 | 163.87 K | $30.49 M |
| 09/10/2026 | $0.92 | $0.87 (-5.74%) | $0.93 | $0.86 | 236.79 K | $29.47 M |
| 09/09/2026 | $0.95 | $0.90 (-5.26%) | $0.97 | $0.89 | 156.40 K | $30.49 M |
| 09/08/2026 | $0.94 | $0.94 (0.51%) | $0.97 | $0.93 | 86.37 K | $32.01 M |
| 09/04/2026 | $0.96 | $0.92 (-4.01%) | $0.97 | $0.92 | 175.26 K | $31.27 M |
| 09/03/2026 | $0.99 | $0.97 (-1.79%) | $1.00 | $0.92 | 225.72 K | $33.01 M |
| 09/02/2026 | $0.95 | $0.96 (1.46%) | $1.00 | $0.94 | 407.98 K | $32.52 M |
| 09/01/2026 | $0.99 | $0.95 (-4.04%) | $1.00 | $0.89 | 368.35 K | $32.02 M |
| 08/31/2026 | $0.97 | $0.99 (1.86%) | $1.02 | $0.92 | 358.60 K | $33.47 M |
| 08/28/2026 | $1.05 | $0.96 (-8.57%) | $1.05 | $0.96 | 426.88 K | $32.52 M |
| 08/27/2026 | $1.00 | $1.04 (4%) | $1.04 | $0.95 | 595.14 K | $35.23 M |
| 08/26/2026 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.01 | 450.80 K | $34.55 M |
| 08/25/2026 | $1.15 | $1.08 (-6.09%) | $1.15 | $0.95 | 3.36 M | $36.59 M |
| 08/24/2026 | $1.20 | $1.16 (-3.33%) | $1.26 | $1.14 | 6.11 M | $39.30 M |
| 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 |
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.
