Skip to main content
logo
Metal Powder Works Limited (ASX:MPW)
Australia flag Australia · Delayed Price · Currency is AUD
1.910
+0.010 (0.53%)
At close: Mar 18, 2026

Metal Powder Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20261.901.971.861.911.910.53%878,030
Mar 17, 20261.961.971.831.901.90-2.56%120,302
Mar 16, 20262.002.021.881.951.95-2.26%131,022
Mar 13, 20261.982.011.902.002.00-1.24%232,900
Mar 12, 20262.102.101.942.022.02-3.81%184,578
Mar 11, 20262.152.151.972.102.10-1,894,322
Mar 10, 20262.052.161.982.102.105.00%402,199
Mar 9, 20262.292.291.792.002.00-11.11%239,227
Mar 6, 20262.392.392.172.252.25-7.02%183,432
Mar 5, 20262.552.552.322.422.420.83%29,251
Mar 4, 20262.442.452.282.402.40-4.76%255,388
Mar 3, 20262.662.732.522.522.52-10.00%66,497
Mar 2, 20262.892.892.702.802.80-1.75%27,488
Feb 27, 20262.792.882.762.852.85-2.06%144,714
Feb 26, 20262.802.922.772.912.915.82%120,649
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