Metal Powder Works Limited (ASX:MPW)
Australia · Delayed Price · Currency is AUD 1.950
-0.110 (-5.34%)
At close: Dec 19, 2025
Metal Powder Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1.95 | 2.05 | 1.82 | 2.05 | 2.05 | 3.27% | 141,212 |
| Nov 20, 2025 | 2.03 | 2.11 | 1.87 | 1.99 | 1.99 | -0.75% | 183,398 |
| Nov 19, 2025 | 2.12 | 2.16 | 2.00 | 2.00 | 2.00 | -1.96% | 55,978 |
| Nov 18, 2025 | 2.10 | 2.25 | 2.00 | 2.04 | 2.04 | -5.12% | 229,085 |
| Nov 17, 2025 | 2.02 | 2.23 | 2.02 | 2.15 | 2.15 | 0.94% | 55,631 |
| Nov 14, 2025 | 2.06 | 2.24 | 2.00 | 2.13 | 2.13 | -1.84% | 172,617 |
| Nov 13, 2025 | 2.32 | 2.32 | 2.09 | 2.17 | 2.17 | -5.65% | 283,863 |
| Nov 12, 2025 | 2.40 | 2.40 | 2.25 | 2.30 | 2.30 | -4.17% | 161,382 |
| Nov 11, 2025 | 2.42 | 2.44 | 2.30 | 2.40 | 2.40 | -0.83% | 136,979 |
| Nov 10, 2025 | 2.26 | 2.45 | 2.23 | 2.42 | 2.42 | 5.22% | 130,799 |
| Nov 7, 2025 | 2.35 | 2.35 | 2.22 | 2.30 | 2.30 | -1.29% | 211,220 |
| Nov 6, 2025 | 2.47 | 2.56 | 2.32 | 2.33 | 2.33 | -4.51% | 129,545 |
| Nov 5, 2025 | 2.66 | 2.67 | 2.42 | 2.44 | 2.44 | -9.63% | 290,713 |
| Nov 4, 2025 | 2.95 | 2.95 | 2.64 | 2.70 | 2.70 | -6.90% | 318,357 |
| Nov 3, 2025 | 3.11 | 3.14 | 2.90 | 2.90 | 2.90 | -6.45% | 216,081 |
| Oct 31, 2025 | 2.90 | 3.18 | 2.90 | 3.10 | 3.10 | 4.38% | 218,479 |
| Oct 30, 2025 | 3.20 | 3.35 | 2.91 | 2.97 | 2.97 | -7.19% | 296,842 |
| Oct 29, 2025 | 3.06 | 3.20 | 3.05 | 3.20 | 3.20 | 4.58% | 175,456 |
| Oct 28, 2025 | 3.32 | 3.32 | 3.01 | 3.06 | 3.06 | -6.99% | 154,718 |
| Oct 27, 2025 | 3.15 | 3.39 | 3.15 | 3.29 | 3.29 | 4.11% | 160,972 |
| Oct 24, 2025 | 3.17 | 3.23 | 3.01 | 3.16 | 3.16 | 1.28% | 151,281 |
| Oct 23, 2025 | 3.15 | 3.18 | 3.05 | 3.12 | 3.12 | -1.89% | 99,298 |
| Oct 22, 2025 | 3.41 | 3.45 | 3.12 | 3.18 | 3.18 | -9.14% | 174,744 |
| Oct 21, 2025 | 3.30 | 3.64 | 3.30 | 3.50 | 3.50 | 10.41% | 298,280 |
| Oct 20, 2025 | 2.88 | 3.20 | 2.88 | 3.17 | 3.17 | 5.32% | 299,395 |
| Oct 17, 2025 | 3.18 | 3.18 | 2.84 | 3.01 | 3.01 | -5.94% | 515,537 |
| Oct 16, 2025 | 3.02 | 3.22 | 3.02 | 3.20 | 3.20 | 5.96% | 513,269 |
| Oct 15, 2025 | 3.15 | 3.15 | 3.01 | 3.02 | 3.02 | -2.58% | 163,738 |
| Oct 14, 2025 | 3.06 | 3.14 | 3.01 | 3.10 | 3.10 | 0.65% | 1,955,803 |
| Oct 13, 2025 | 3.22 | 3.22 | 3.03 | 3.08 | 3.08 | -6.10% | 138,669 |