Metal Powder Works Limited (ASX:MPW)
Australia · Delayed Price · Currency is AUD 2.480
-0.070 (-2.75%)
At close: Feb 5, 2026
Metal Powder Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 2.57 | 2.57 | 2.33 | 2.48 | 2.48 | -2.75% | 134,727 |
| Feb 4, 2026 | 2.62 | 2.66 | 2.45 | 2.55 | 2.55 | -1.54% | 112,223 |
| Feb 3, 2026 | 2.62 | 2.62 | 2.53 | 2.59 | 2.59 | - | 13,117 |
| Feb 2, 2026 | 2.64 | 2.68 | 2.50 | 2.59 | 2.59 | -4.43% | 145,248 |
| Jan 30, 2026 | 2.70 | 2.84 | 2.66 | 2.71 | 2.71 | -3.56% | 140,982 |
| Jan 29, 2026 | 2.97 | 2.97 | 2.74 | 2.81 | 2.81 | -5.39% | 99,783 |
| Jan 28, 2026 | 3.20 | 3.27 | 2.84 | 2.97 | 2.97 | -4.19% | 197,817 |
| Jan 27, 2026 | 2.93 | 3.10 | 2.90 | 3.10 | 3.10 | 6.90% | 107,312 |
| Jan 23, 2026 | 2.92 | 2.92 | 2.80 | 2.90 | 2.90 | 1.05% | 42,771 |
| Jan 22, 2026 | 2.79 | 2.99 | 2.69 | 2.87 | 2.87 | 2.50% | 163,583 |
| Jan 21, 2026 | 2.80 | 2.80 | 2.49 | 2.80 | 2.80 | -1.75% | 181,832 |
| Jan 20, 2026 | 2.84 | 2.85 | 2.70 | 2.85 | 2.85 | 1.42% | 265,444 |
| Jan 19, 2026 | 2.77 | 2.86 | 2.75 | 2.81 | 2.81 | 1.44% | 145,463 |
| Jan 16, 2026 | 2.45 | 2.80 | 2.40 | 2.77 | 2.77 | 11.69% | 161,525 |
| Jan 15, 2026 | 2.45 | 2.50 | 2.34 | 2.48 | 2.48 | 2.48% | 87,711 |
| Jan 14, 2026 | 2.35 | 2.42 | 2.30 | 2.42 | 2.42 | 2.98% | 68,847 |
| Jan 13, 2026 | 2.30 | 2.35 | 2.18 | 2.35 | 2.35 | 2.62% | 127,221 |
| Jan 12, 2026 | 2.12 | 2.35 | 2.12 | 2.29 | 2.29 | 9.57% | 214,058 |
| Jan 9, 2026 | 2.00 | 2.09 | 1.97 | 2.09 | 2.09 | 4.50% | 61,832 |
| Jan 8, 2026 | 1.96 | 2.11 | 1.95 | 2.00 | 2.00 | 2.56% | 248,593 |
| Jan 7, 2026 | 1.85 | 1.96 | 1.84 | 1.95 | 1.95 | 5.41% | 35,497 |
| Jan 6, 2026 | 1.84 | 1.89 | 1.76 | 1.85 | 1.85 | -1.86% | 145,103 |
| Jan 5, 2026 | 1.99 | 2.00 | 1.82 | 1.89 | 1.89 | -5.75% | 152,601 |
| Jan 2, 2026 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | -0.50% | 134,189 |
| Dec 31, 2025 | 1.92 | 2.06 | 1.90 | 2.01 | 2.01 | 8.65% | 1,036,287 |
| Dec 30, 2025 | 1.89 | 1.92 | 1.83 | 1.85 | 1.85 | 1.09% | 131,301 |
| Dec 29, 2025 | 1.96 | 1.96 | 1.80 | 1.83 | 1.83 | -8.04% | 254,205 |
| Dec 24, 2025 | 2.03 | 2.03 | 1.94 | 1.99 | 1.99 | -1.97% | 75,198 |
| Dec 23, 2025 | 2.02 | 2.11 | 1.91 | 2.03 | 2.03 | - | 147,381 |
| Dec 22, 2025 | 1.93 | 2.06 | 1.90 | 2.03 | 2.03 | 4.10% | 177,633 |
| Dec 19, 2025 | 2.14 | 2.14 | 1.88 | 1.95 | 1.95 | -5.34% | 277,603 |
| Dec 18, 2025 | 2.05 | 2.13 | 1.94 | 2.06 | 2.06 | 6.19% | 351,969 |
| Dec 17, 2025 | 1.77 | 2.00 | 1.75 | 1.94 | 1.94 | 18.29% | 698,965 |
| Dec 16, 2025 | 1.80 | 1.80 | 1.56 | 1.64 | 1.64 | - | 219,082 |
| Dec 15, 2025 | 1.52 | 1.75 | 1.52 | 1.64 | 1.64 | 5.81% | 456,885 |
| Dec 12, 2025 | 1.55 | 1.65 | 1.53 | 1.55 | 1.55 | 3.68% | 186,304 |
| Dec 11, 2025 | 1.37 | 1.60 | 1.37 | 1.50 | 1.50 | 5.65% | 375,725 |
| Dec 10, 2025 | 1.52 | 1.54 | 1.35 | 1.42 | 1.42 | -6.29% | 187,860 |
| Dec 9, 2025 | 1.34 | 1.61 | 1.32 | 1.51 | 1.51 | 11.03% | 555,817 |
| Dec 8, 2025 | 1.46 | 1.46 | 1.29 | 1.36 | 1.36 | -4.90% | 574,409 |
| Dec 5, 2025 | 1.49 | 1.49 | 1.40 | 1.43 | 1.43 | -7.14% | 360,344 |
| Dec 4, 2025 | 1.69 | 1.69 | 1.51 | 1.54 | 1.54 | -7.23% | 220,740 |
| Dec 3, 2025 | 1.70 | 1.72 | 1.60 | 1.66 | 1.66 | -0.60% | 362,235 |
| Dec 2, 2025 | 1.67 | 1.69 | 1.56 | 1.67 | 1.67 | - | 459,986 |
| Dec 1, 2025 | 1.90 | 1.94 | 1.65 | 1.67 | 1.67 | -11.17% | 275,152 |
| Nov 28, 2025 | 1.95 | 1.96 | 1.87 | 1.88 | 1.88 | -3.59% | 211,825 |
| Nov 27, 2025 | 1.98 | 1.98 | 1.87 | 1.95 | 1.95 | - | 251,411 |
| Nov 26, 2025 | 1.98 | 2.00 | 1.90 | 1.95 | 1.95 | -0.26% | 165,112 |
| Nov 25, 2025 | 2.00 | 2.02 | 1.90 | 1.96 | 1.96 | -1.01% | 172,513 |
| Nov 24, 2025 | 1.95 | 2.18 | 1.95 | 1.98 | 1.98 | -3.66% | 45,073 |