MetaCap

Micropolis AI Robotics Stock Price History

NYSE: MCRPConsumer DiscretionaryAuto Parts:O.E.M.USD

0.4592-0.0863 (-15.82%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

MCRP price history at a glance

The price history for Micropolis AI Robotics (MCRP) on this page begins on March 3, 2025, when the stock closed at $3.55; it most recently closed at $0.4592 on October 5, 2026. The highest price in this record is $5.64, reached on March 10, 2025; the latest close is 91.9% below that peak. In the last 12 months alone, MCRP has lost 73.1%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$5.64
Date of high
Mar 10, 2025
Low since 2025
$0.404
Date of low
Oct 5, 2026
52-week high
$4.62
52-week low
$0.404
IPO year
2025
Last close
$0.4592

MCRP returns

1 week

-32.47%

1 month

-48.98%

3 months

-69.39%

6 months

-81.10%

Year to date

-66.96%

1 year

-73.15%

MCRP price return, excluding dividends.

MCRP annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.4592-71.65%
2025*1.62-54.37%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

MCRP daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.54110.59040.4040.4592-15.82%
0.5780.5860.54240.5455-5.64%
0.60370.62980.5780.5781-5.54%
0.720.720.600.612-13.19%
0.680.7070.6570.705+3.68%
0.740.780.650.68-7.48%
0.7760.7760.6210.735-2.78%
0.820.820.7550.756-5.50%
0.770.8180.770.80+2.96%
0.780.8210.7680.777-0.26%
0.8060.820.750.779+0.65%
0.810.810.7110.774-6.63%
0.8630.8630.800.829-0.12%
0.880.9110.8230.83-4.49%
0.8240.870.8210.869+7.95%
0.800.8590.7870.805+0.63%
0.800.8510.7720.80+0.63%
0.8240.8390.7550.795-1.00%
0.810.8360.7630.803-0.86%
0.900.920.810.81-10.00%
0.8650.900.850.90+3.45%
0.9230.930.8630.87-3.33%
0.950.970.890.90-4.76%
0.940.970.9280.945+2.38%
0.9620.970.9230.923-5.24%
0.9921.000.920.974+1.46%
0.9461.000.9380.96+1.59%
0.9850.9990.890.945-4.35%
0.971.020.920.988+2.92%
1.051.050.960.96-7.69%
1.001.040.9531.04+1.96%
1.071.071.011.02-5.56%
1.151.150.9531.08-6.90%
1.201.261.141.16-6.45%
1.231.311.201.24+2.48%
1.241.321.181.21-6.20%
1.321.451.221.29-0.77%
1.181.361.151.30+12.07%
1.101.221.101.16+11.54%
1.171.191.011.04-10.34%
1.161.191.091.16+2.65%
1.171.191.071.13-3.42%
1.291.291.121.17-7.87%
1.301.301.231.27-1.55%
1.281.301.241.29+2.38%
1.271.311.221.260.00%
1.341.361.251.26-1.56%
1.261.351.261.28-1.54%
1.281.401.271.30+2.36%
1.301.311.231.27-4.51%
1.291.381.271.33+6.40%
1.321.361.251.25-4.58%
1.311.381.241.31+0.77%
1.311.341.201.30+1.56%
1.321.371.201.28+0.79%
1.361.461.171.27+4.96%
1.181.291.161.21+2.54%
1.231.261.171.18-1.67%
1.171.251.111.20+2.56%
1.261.281.111.17-4.10%
1.221.311.221.22-2.40%
1.311.311.151.25-2.34%
1.331.371.261.28-3.03%
1.471.481.321.32-12.00%
1.501.541.491.500.00%
1.531.641.411.50-5.66%
1.581.701.501.59-3.64%
1.701.701.551.65-2.94%
1.631.781.611.70+4.29%
1.761.761.631.63-7.91%
1.811.811.731.77-3.28%
1.671.831.631.83+10.24%
1.611.771.551.66+6.41%
1.691.751.431.56-8.77%
1.661.751.591.71+3.01%
1.691.801.641.66-6.74%
1.791.891.741.78-2.73%
1.691.901.641.83+5.17%
1.601.871.561.74+0.58%
2.352.441.631.73-16.83%
2.012.191.912.08+8.33%
1.972.031.901.92+2.67%
1.962.091.831.87-8.33%
2.002.051.872.04+1.49%
2.082.101.942.01-3.83%
2.092.282.002.09+0.48%
2.172.282.022.08-7.56%
2.302.301.902.25-4.66%
2.282.382.232.36+2.61%
2.472.492.302.30-8.00%
2.562.652.472.50-1.57%
2.572.792.532.54-4.51%
2.572.742.462.66+3.62%
2.562.662.402.57+2.27%
2.502.622.462.51+3.72%
2.562.892.302.42-6.56%
2.882.882.552.59-5.82%
2.642.792.602.75+3.00%
2.652.852.562.67-0.74%
2.732.782.552.69-4.27%
2.932.952.632.81-3.10%
2.812.902.752.900.00%
2.933.042.782.90-0.34%
2.603.102.542.91+11.92%
2.612.742.552.60-0.38%
2.582.772.582.61-1.88%
2.682.722.502.66+0.76%
2.773.572.352.64-2.94%
2.642.812.642.72+0.37%
2.932.932.672.71-6.55%
2.872.952.792.90+6.62%
2.592.832.552.72+2.64%
2.462.702.412.65+9.05%
2.452.512.332.43-2.41%
2.532.682.422.49-1.97%
2.542.632.482.54+3.25%
2.422.622.422.460.00%
2.562.602.402.46-3.15%
2.572.612.502.54+1.60%
2.632.652.332.50-1.81%
2.652.762.492.55-4.64%
2.732.802.552.67+3.89%
2.552.692.512.57-1.15%
2.582.892.562.60+4.00%
2.592.602.492.500.00%
2.402.592.402.50+2.88%
2.452.602.402.43-3.19%
2.542.602.442.51-3.09%
2.702.702.542.59+4.02%
2.502.652.472.49-1.58%
2.492.752.492.53+0.40%
2.462.562.332.52+0.40%
2.532.652.462.51-1.57%
2.352.602.342.55+11.84%
2.402.542.202.28-7.32%
2.552.652.432.46-3.53%
2.772.852.172.55-7.61%
2.813.002.702.76-3.83%
3.013.012.772.87-1.37%
2.713.102.712.91+5.05%
3.183.182.662.77-15.29%
3.373.422.913.27-3.82%
3.783.783.233.40-11.46%
3.583.863.213.84+7.26%
3.834.043.553.58-3.50%
4.384.383.713.71-6.55%
3.474.193.423.97+12.78%
3.543.943.413.52-0.85%
3.944.033.373.55-13.63%
4.424.503.804.11-6.59%
3.774.623.624.40+11.11%
4.124.173.843.96-4.35%
4.254.324.094.140.00%
4.354.353.924.14-3.72%
3.754.443.084.30+3.86%
4.284.453.934.14-3.72%
4.074.303.844.30+7.50%
4.204.384.004.00-3.85%
3.904.483.784.16+6.39%
3.694.193.423.91+4.83%
3.293.863.243.73+15.48%
3.163.353.003.23+2.54%
3.323.323.073.15-5.12%
3.143.453.143.32+2.79%
3.073.403.063.23+7.31%
2.803.252.803.01+6.74%
2.642.842.522.82+8.88%
2.983.012.582.59-13.38%
2.753.052.752.99+7.94%
2.612.992.612.77+8.20%
3.093.202.562.56-18.73%
3.273.332.963.15-6.25%
3.313.363.013.36+6.33%
3.333.743.153.16-7.33%
3.283.513.003.41-0.87%
3.243.583.103.44+5.20%
3.203.362.883.270.00%
3.203.543.093.27+0.31%
3.003.502.723.26+13.19%
2.623.012.472.88+11.20%
2.462.832.402.59+5.71%
2.492.692.362.45-3.16%
2.102.702.102.53+18.22%
2.332.332.022.14-6.55%
2.182.492.172.29+4.09%
2.052.282.012.20+8.91%
2.082.081.962.02-0.49%
2.092.121.952.03-2.87%
2.002.141.982.09+3.47%
2.002.051.922.020.00%
1.822.071.712.02+12.85%
1.741.881.591.79+4.68%
1.491.781.491.71+5.56%
1.441.701.361.62+16.55%
1.271.451.251.39+8.59%
1.091.321.091.28+14.29%
1.201.231.101.12-8.20%
1.271.271.191.22-2.40%
1.241.291.221.25+1.46%
1.291.341.201.23-4.50%
1.321.371.251.29-2.27%
1.381.401.261.32-5.04%
1.391.471.351.39+0.72%
1.361.401.111.38+6.15%
1.291.371.211.30-3.70%
1.251.381.201.35+8.00%
1.201.281.101.25-0.79%
1.021.281.021.26+24.75%
1.021.080.9651.01+1.00%
0.871.070.831.00+13.51%
0.960.980.8740.881-5.98%
1.151.150.8550.937-16.34%
1.071.250.961.12-5.08%
0.8191.230.7221.18+51.28%
0.9890.9890.6880.78-19.59%
1.251.350.8290.97-27.61%
1.301.371.201.340.00%
1.321.371.271.34+3.88%
1.291.311.241.29+2.38%
1.251.321.241.26+5.00%
1.281.281.161.20+2.56%
1.271.331.161.17-7.87%
1.221.301.181.27+3.25%
1.281.281.111.23-6.82%
1.441.511.251.32-12.00%
1.301.731.181.50+7.14%
1.411.411.281.40-3.45%
1.471.551.371.45-3.33%
1.501.581.411.50-3.23%
1.591.621.451.55-1.27%
1.401.621.351.57+8.28%
1.611.701.421.45-12.12%
1.621.701.561.65+5.77%
1.641.821.481.56-10.86%
2.002.001.691.75-9.79%
1.962.051.921.94-1.02%
1.892.181.891.96+2.08%
2.252.261.811.92-14.29%
2.222.282.012.24-0.88%
2.062.352.062.26+6.10%
2.132.171.932.13+1.43%
1.912.191.812.10+15.38%
1.911.931.651.82-6.67%
2.242.301.901.95-12.16%
1.972.251.972.22+18.09%
1.841.951.761.88+2.17%
2.122.301.601.84-10.24%
2.262.411.932.05-10.09%
1.812.671.752.28+29.55%
1.701.871.451.76+2.92%
1.722.001.631.71—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MCRP chart for longer ranges.