NYSE American · MCRP · stock
Micropolis AI Robotics (MCRP) stock price history
Every NYSE American trading session of Micropolis AI Robotics from Mar 7, 2025 to Sep 28, 2026: 392 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MCRP adjusted close, 2025 to 2026
- $4.40
- All time high, 2026
- $4.61
- 52 week high, $0.6880 low
- 392
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
MCRP key facts
- Micropolis AI Robotics (MCRP) closed at $0.7771 on Sep 28, 2026 on NYSE American.
- MCRP's all time high close is $4.40, set on Mar 6, 2026; its all time low close is $0.7740 on Sep 24, 2026.
- MCRP's 52 week range is $0.6880 to $4.61.
- MCRP returned -48.5% over the year to Sep 28, 2026.
- Since Mar 7, 2025 MCRP returned -78%, -62.2% a year compounded.
- MCRP's deepest drawdown was -82.4% from Mar 6, 2026 to Sep 24, 2026.
- DataCedar holds 392 daily sessions of MCRP history from Mar 7, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MCRP price chart, 2025 to 2026
MCRP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.1% |
| 3 months | -50.2% |
| 6 months | -68.4% |
| Year to date | -39.3% |
| 1 year | -48.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 7, 2025 | -78.1% |
| Compound annual growth, 1.6 years | -62.2% |
MCRP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $4.40 on Mar 6, 2026
- All time low close
- $0.7740 on Sep 24, 2026
- 52 week high
- $4.61 on Mar 6, 2026
- 52 week low
- $0.6880 on Dec 2, 2025
- Deepest drawdown
- -82.4% from Mar 6, 2026 to Sep 24, 2026, not yet recovered
- Best single session
- +66.7% on Mar 13, 2025
- Worst single session
- -33.4% on May 13, 2025
- Volatility, 1 year annualised
- 125.3%
- Sessions closing higher, 1 year
- 45%
MCRP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Mar 7, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.44 | $4.61 | $0.7110 | $0.7771 | -44.1% | 67.1M | 185 |
| 2025 | $3.90 | $5.64 | $0.6880 | $1.39 | n/a | 64.7M | 207 |
MCRP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.7771 | -21.3% |
| August 2026 | $0.9880 | -22.2% |
| July 2026 | $1.27 | -30.6% |
| June 2026 | $1.83 | -31.2% |
| May 2026 | $2.66 | +0.4% |
| April 2026 | $2.65 | +3.9% |
| March 2026 | $2.55 | -38.4% |
| February 2026 | $4.14 | +21.4% |
| January 2026 | $3.41 | +145.3% |
| December 2025 | $1.39 | +3.7% |
| November 2025 | $1.34 | -30.9% |
| October 2025 | $1.94 | +37.6% |
About the MCRP data
Daily bars. 392 sessions from Mar 7, 2025 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 7, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MCRP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
MCRP share price history
