Skip to main content
logo
Metal Powder Works Limited (ASX:MPW)
Australia flag Australia · Delayed Price · Currency is AUD
2.750
+0.200 (7.84%)
At close: Feb 25, 2026

Metal Powder Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20262.572.782.572.752.757.84%114,022
Feb 24, 20262.532.562.452.552.550.79%69,755
Feb 23, 20262.532.532.332.532.53-55,895
Feb 20, 20262.552.602.452.532.530.40%62,229
Feb 19, 20262.542.542.352.522.52-0.40%105,239
Feb 18, 20262.802.852.522.532.53-9.64%116,921
Feb 17, 20262.552.802.552.802.806.87%70,184
Feb 16, 20262.512.622.512.622.623.97%20,111
Feb 13, 20262.692.692.462.522.52-4.18%51,931
Feb 12, 20262.452.632.322.632.638.23%89,900
Feb 11, 20262.582.602.392.432.43-5.08%112,750
Feb 10, 20262.562.782.502.562.562.40%147,008
Feb 9, 20262.302.502.222.502.508.70%177,485
Feb 6, 20262.342.342.102.302.30-7.26%112,879
Feb 5, 20262.572.572.332.482.48-2.75%134,727
Feb 4, 20262.622.662.452.552.55-1.54%112,223
Feb 3, 20262.622.622.532.592.59-13,117
Feb 2, 20262.642.682.502.592.59-4.43%145,248
Jan 30, 20262.702.842.662.712.71-3.56%140,982
Jan 29, 20262.972.972.742.812.81-5.39%99,783
Jan 28, 20263.203.272.842.972.97-4.19%197,817
Jan 27, 20262.933.102.903.103.106.90%107,312
Jan 23, 20262.922.922.802.902.901.05%42,771
Jan 22, 20262.792.992.692.872.872.50%163,583
Jan 21, 20262.802.802.492.802.80-1.75%181,832
Jan 20, 20262.842.852.702.852.851.42%265,444
Jan 19, 20262.772.862.752.812.811.44%145,463
Jan 16, 20262.452.802.402.772.7711.69%161,525
Jan 15, 20262.452.502.342.482.482.48%87,711
Jan 14, 20262.352.422.302.422.422.98%68,847
Jan 13, 20262.302.352.182.352.352.62%127,221
Jan 12, 20262.122.352.122.292.299.57%214,058
Jan 9, 20262.002.091.972.092.094.50%61,832
Jan 8, 20261.962.111.952.002.002.56%248,593
Jan 7, 20261.851.961.841.951.955.41%35,497
Jan 6, 20261.841.891.761.851.85-1.86%145,103
Jan 5, 20261.992.001.821.891.89-5.75%152,601
Jan 2, 20262.002.001.952.002.00-0.50%134,189
Dec 31, 20251.922.061.902.012.018.65%1,036,287
Dec 30, 20251.891.921.831.851.851.09%131,301
Dec 29, 20251.961.961.801.831.83-8.04%254,205
Dec 24, 20252.032.031.941.991.99-1.97%75,198
Dec 23, 20252.022.111.912.032.03-147,381
Dec 22, 20251.932.061.902.032.034.10%177,633
Dec 19, 20252.142.141.881.951.95-5.34%277,603
Dec 18, 20252.052.131.942.062.066.19%351,969
Dec 17, 20251.772.001.751.941.9418.29%698,965
Dec 16, 20251.801.801.561.641.64-219,082
Dec 15, 20251.521.751.521.641.645.81%456,885
Dec 12, 20251.551.651.531.551.553.68%186,304