Matrix Composites & Engineering Ltd (ASX:MCE)
Australia · Delayed Price · Currency is AUD 0.3600
0.00 (0.00%)
Apr 1, 2026, 3:51 PM AEST
ASX:MCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 2,289,723 |
| Mar 31, 2026 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | 50.00% | 8,031,698 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 13,500 |
| Mar 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 184,321 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 93,479 |
| Mar 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 349,164 |
| Mar 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 158,779 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 76,746 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 464,641 |
| Mar 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 199,085 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 36,948 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 82,144 |
| Mar 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 121,308 |
| Mar 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 52,702 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 28,744 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 68,148 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 133,200 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 122,509 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 82,053 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 53,064 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 209,281 |
| Feb 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 115,629 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 7,634 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 11,470 |
| Feb 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 930,616 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 220,616 |
| Feb 20, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.33% | 476,182 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 43,039 |
| Feb 17, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 30,005 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.12% | 267,946 |
| Feb 13, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 90,728 |
| Feb 12, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 77,436 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 107,991 |
| Feb 10, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 100,104 |
| Feb 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 47,238 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 135,205 |
| Feb 5, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 162,700 |
| Feb 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 51,716 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 4.65% | 15,366 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.24% | 460,917 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 73,008 |
| Jan 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 113,891 |
| Jan 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 189,030 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 10,616 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.12% | 50,000 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 143,339 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.01% | 107,264 |
| Jan 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.02% | 20,358 |
| Jan 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 14,127 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 11,814 |