Matrix Composites & Engineering Ltd (ASX:MCE)
Australia · Delayed Price · Currency is AUD 0.2500
-0.0100 (-3.85%)
At close: Jan 23, 2026
ASX:MCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 113,298 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 64,048 |
| Jan 12, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 43,196 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 12,978 |
| Jan 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 840,283 |
| Jan 7, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 7,739 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,743 |
| Jan 5, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 148,147 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 9,707 |
| Dec 31, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 4.00% | 38,872 |
| Dec 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 203,027 |
| Dec 29, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 183,948 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 31,175 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 9,969 |
| Dec 22, 2025 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | -8.93% | 64,360 |
| Dec 19, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 24.44% | 53,784 |
| Dec 18, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -8.16% | 49,627 |
| Dec 17, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 155,193 |
| Dec 16, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 115,341 |
| Dec 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 23,025 |
| Dec 12, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 203,046 |
| Dec 11, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 457,573 |
| Dec 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 21,999 |
| Dec 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 7,871 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 2,570 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 123,436 |
| Dec 4, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 102,916 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 57,496 |
| Dec 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 116,970 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 54,663 |
| Nov 28, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 191,585 |
| Nov 27, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.52% | 700,378 |
| Nov 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 39,035 |
| Nov 25, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 526,444 |
| Nov 24, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 362,354 |
| Nov 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 149,131 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.14% | 60,000 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.55% | 250,890 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 196,854 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 15,875 |
| Nov 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 142,531 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 91,434 |
| Nov 12, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 343,558 |