5 DAY PERFORMANCE
+119.13%
1 MONTH PERFORMANCE
+59.76%
3 MONTH PERFORMANCE
+63.01%
6 MONTH PERFORMANCE
+228.69%
YEAR-TO-DATE PERFORMANCE
+188.49%
1 YEAR PERFORMANCE
+37.80%
Micropolis AI Robotics. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.69 | $1.56 (-7.69%) | $1.75 | $1.43 | 294.59 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 |
| 05/22/2026 | $2.88 | $2.59 (-10.07%) | $2.88 | $2.55 | 186.41 K | $87.74 M |
| 05/21/2026 | $2.64 | $2.75 (4.17%) | $2.79 | $2.60 | 99.30 K | $93.16 M |
| 05/20/2026 | $2.65 | $2.67 (0.75%) | $2.85 | $2.56 | 66.00 K | $90.45 M |
| 05/19/2026 | $2.73 | $2.69 (-1.47%) | $2.78 | $2.55 | 67.94 K | $91.12 M |
| 05/18/2026 | $2.93 | $2.81 (-4.1%) | $2.95 | $2.63 | 65.43 K | $95.19 M |
| 05/15/2026 | $2.81 | $2.90 (3.2%) | $2.90 | $2.75 | 156.24 K | $98.24 M |
| 05/14/2026 | $2.93 | $2.90 (-1.02%) | $3.04 | $2.78 | 117.86 K | $98.24 M |
| 05/13/2026 | $2.60 | $2.91 (11.92%) | $3.10 | $2.54 | 357.90 K | $98.58 M |
| 05/12/2026 | $2.61 | $2.60 (-0.38%) | $2.74 | $2.55 | 40.10 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 |
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.
