Matrix Composites & Engineering Ltd (ASX:MCE)
Australia · Delayed Price · Currency is AUD 0.2300
0.00 (0.00%)
Sep 8, 2025, 1:59 PM AEST
ASX:MCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 332,571 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 8,827 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 217,121 |
| Sep 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 401,154 |
| Sep 1, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 3.60% | 497,849 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.53% | 565,878 |
| Aug 28, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 856,912 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -11.11% | 1,648,025 |
| Aug 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 149,130 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 23,118 |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 63,428 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 576 |
| Aug 20, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 27,372 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,921 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 9,502 |
| Aug 15, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 183,756 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 129,734 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 46,620 |
| Aug 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 138,143 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 171,757 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,564,451 |
| Aug 7, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 108,196 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 83,686 |
| Aug 5, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 121,518 |
| Aug 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 139,115 |
| Aug 1, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 279,565 |
| Jul 31, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 7.41% | 1,521,112 |
| Jul 30, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 977,106 |
| Jul 29, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | 8.00% | 3,355,886 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 260,000 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 41,846 |
| Jul 24, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 495,285 |
| Jul 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 173,495 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 258,843 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 93,424 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 275,499 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 118,480 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 297,237 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 102,945 |
| Jul 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 32,359 |
| Jul 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 175,555 |
| Jul 10, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.70% | 324,360 |
| Jul 9, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 204,665 |
| Jul 8, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -10.34% | 1,955,131 |
| Jul 7, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 827,138 |
| Jul 4, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 1,194,391 |
| Jul 3, 2025 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | -1.79% | 2,743,026 |
| Jul 2, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 19.15% | 1,317,911 |
| Jul 1, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 266,362 |
| Jun 30, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 227,444 |