Metal Powder Works Limited (ASX:MPW)
Australia · Delayed Price · Currency is AUD 1.400
-0.045 (-3.11%)
Oct 30, 2026, 4:10 PM AEDT
Metal Powder Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.45 | 1.47 | 1.32 | 1.40 | 1.40 | -3.11% | 196,262 |
| Oct 29, 2026 | 1.48 | 1.53 | 1.45 | 1.45 | 1.45 | -6.77% | 58,315 |
| Oct 28, 2026 | 1.56 | 1.56 | 1.49 | 1.55 | 1.55 | - | 61,819 |
| Oct 27, 2026 | 1.53 | 1.56 | 1.50 | 1.55 | 1.55 | -0.64% | 82,554 |
| Oct 26, 2026 | 1.61 | 1.61 | 1.50 | 1.56 | 1.56 | -5.45% | 44,948 |
| Oct 23, 2026 | 1.59 | 1.70 | 1.50 | 1.65 | 1.65 | 3.77% | 73,640 |
| Oct 21, 2026 | 1.56 | 1.61 | 1.56 | 1.59 | 1.59 | 3.25% | 9,329 |
| Oct 20, 2026 | 1.48 | 1.58 | 1.44 | 1.54 | 1.54 | 2.67% | 121,569 |
| Oct 19, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -1.64% | 26,248 |
| Oct 16, 2026 | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | 5.17% | 56,831 |
| Oct 15, 2026 | 1.60 | 1.60 | 1.41 | 1.45 | 1.45 | -11.04% | 127,283 |
| Oct 14, 2026 | 1.51 | 1.63 | 1.51 | 1.63 | 1.63 | -2.69% | 33,190 |
| Oct 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.47% | 1 |
| Oct 7, 2026 | 1.64 | 1.70 | 1.57 | 1.70 | 1.70 | 3.98% | 42,433 |
| Oct 6, 2026 | 1.70 | 1.71 | 1.63 | 1.64 | 1.64 | -5.22% | 40,511 |
| Oct 5, 2026 | 1.77 | 1.77 | 1.70 | 1.73 | 1.73 | -2.54% | 4,771 |
| Oct 2, 2026 | 1.81 | 1.85 | 1.72 | 1.77 | 1.77 | -0.84% | 47,485 |
| Oct 1, 2026 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | -1.92% | 10,416 |
| Sep 30, 2026 | 1.82 | 1.82 | 1.75 | 1.82 | 1.82 | -0.27% | 144,412 |
| Sep 29, 2026 | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | 1.96% | 40,940 |
| Sep 28, 2026 | 1.81 | 1.83 | 1.75 | 1.79 | 1.79 | -0.83% | 24,180 |
| Sep 25, 2026 | 1.86 | 1.86 | 1.76 | 1.81 | 1.81 | -1.37% | 16,931 |
| Sep 24, 2026 | 1.88 | 1.88 | 1.80 | 1.83 | 1.83 | -2.66% | 39,057 |
| Sep 23, 2026 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | -1.05% | 33,671 |
| Sep 22, 2026 | 1.87 | 1.90 | 1.80 | 1.90 | 1.90 | 1.60% | 45,257 |
| Sep 21, 2026 | 1.83 | 1.87 | 1.73 | 1.87 | 1.87 | 0.81% | 77,211 |
| Sep 18, 2026 | 1.90 | 2.00 | 1.79 | 1.86 | 1.86 | -4.38% | 135,664 |
| Sep 17, 2026 | 1.65 | 1.94 | 1.65 | 1.94 | 1.94 | 17.93% | 187,892 |
| Sep 16, 2026 | 1.49 | 1.67 | 1.37 | 1.65 | 1.65 | 10.40% | 167,510 |
| Sep 15, 2026 | 1.46 | 1.50 | 1.43 | 1.49 | 1.49 | 2.41% | 72,144 |
| Sep 14, 2026 | 1.50 | 1.51 | 1.42 | 1.46 | 1.46 | -3.00% | 92,008 |
| Sep 11, 2026 | 1.48 | 1.50 | 1.40 | 1.50 | 1.50 | 1.35% | 93,950 |
| Sep 10, 2026 | 1.50 | 1.51 | 1.38 | 1.48 | 1.48 | -1.66% | 261,394 |
| Sep 9, 2026 | 1.59 | 1.59 | 1.46 | 1.51 | 1.51 | -2.90% | 78,513 |
| Sep 8, 2026 | 1.55 | 1.55 | 1.47 | 1.55 | 1.55 | -3.13% | 142,952 |
| Sep 7, 2026 | 1.68 | 1.75 | 1.54 | 1.60 | 1.60 | -3.03% | 71,711 |
| Sep 4, 2026 | 1.61 | 1.67 | 1.58 | 1.65 | 1.65 | 3.12% | 287,447 |
| Sep 3, 2026 | 1.53 | 1.67 | 1.50 | 1.60 | 1.60 | 6.67% | 294,070 |
| Sep 2, 2026 | 1.49 | 1.50 | 1.33 | 1.50 | 1.50 | 0.67% | 315,076 |
| Sep 1, 2026 | 1.68 | 1.68 | 1.39 | 1.49 | 1.49 | -13.87% | 223,004 |
| Aug 31, 2026 | 1.80 | 1.80 | 1.68 | 1.73 | 1.73 | -4.95% | 92,890 |
| Aug 28, 2026 | 1.76 | 1.82 | 1.74 | 1.82 | 1.82 | 1.68% | 112,597 |
| Aug 27, 2026 | 1.89 | 1.89 | 1.76 | 1.79 | 1.79 | -0.56% | 190,113 |
| Aug 26, 2026 | 1.89 | 1.93 | 1.77 | 1.80 | 1.80 | -2.70% | 119,129 |
| Aug 25, 2026 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | 4.52% | 87,425 |
| Aug 24, 2026 | 1.72 | 1.89 | 1.72 | 1.77 | 1.77 | 4.12% | 202,750 |
| Aug 21, 2026 | 1.77 | 1.77 | 1.65 | 1.70 | 1.70 | -2.58% | 177,044 |
| Aug 20, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -1.97% | 78,122 |
| Aug 19, 2026 | 1.85 | 1.85 | 1.74 | 1.78 | 1.78 | -0.56% | 95,283 |
| Aug 18, 2026 | 1.87 | 1.87 | 1.78 | 1.79 | 1.79 | -2.19% | 90,168 |