Metal Powder Works Limited (ASX:MPW)
Australia · Delayed Price · Currency is AUD 1.820
+0.030 (1.68%)
At close: Aug 28, 2026
Metal Powder Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 1.92 | 1.94 | 1.83 | 1.83 | 1.83 | -4.69% | 93,566 |
| Aug 14, 2026 | 1.98 | 1.98 | 1.87 | 1.92 | 1.92 | -3.52% | 93,983 |
| Aug 13, 2026 | 1.91 | 1.99 | 1.89 | 1.99 | 1.99 | 7.28% | 210,034 |
| Aug 12, 2026 | 2.06 | 2.07 | 1.86 | 1.86 | 1.86 | -8.62% | 188,670 |
| Aug 11, 2026 | 2.06 | 2.06 | 1.99 | 2.03 | 2.03 | 0.50% | 88,304 |
| Aug 10, 2026 | 1.96 | 2.02 | 1.93 | 2.02 | 2.02 | 2.54% | 77,461 |
| Aug 7, 2026 | 2.06 | 2.06 | 1.96 | 1.97 | 1.97 | -4.37% | 68,078 |
| Aug 6, 2026 | 2.01 | 2.11 | 1.92 | 2.06 | 2.06 | 3.00% | 130,929 |
| Aug 5, 2026 | 1.98 | 2.06 | 1.96 | 2.00 | 2.00 | 3.09% | 150,871 |
| Aug 4, 2026 | 1.96 | 2.02 | 1.92 | 1.94 | 1.94 | 1.04% | 76,463 |
| Aug 3, 2026 | 1.83 | 1.92 | 1.80 | 1.92 | 1.92 | 4.92% | 41,554 |
| Jul 31, 2026 | 1.88 | 1.90 | 1.75 | 1.83 | 1.83 | 1.67% | 25,873 |
| Jul 30, 2026 | 1.70 | 1.90 | 1.65 | 1.80 | 1.80 | 5.88% | 248,684 |
| Jul 29, 2026 | 1.84 | 1.84 | 1.64 | 1.70 | 1.70 | -5.56% | 161,695 |
| Jul 28, 2026 | 1.90 | 1.90 | 1.77 | 1.80 | 1.80 | -5.26% | 395,090 |
| Jul 27, 2026 | 1.86 | 1.93 | 1.77 | 1.90 | 1.90 | 3.54% | 169,347 |
| Jul 24, 2026 | 1.96 | 1.96 | 1.79 | 1.84 | 1.84 | -4.43% | 117,755 |
| Jul 23, 2026 | 1.87 | 1.96 | 1.83 | 1.92 | 1.92 | 1.59% | 352,577 |
| Jul 22, 2026 | 1.91 | 1.94 | 1.81 | 1.89 | 1.89 | -0.53% | 155,302 |
| Jul 21, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -2.56% | 49,357 |
| Jul 20, 2026 | 2.08 | 2.08 | 1.94 | 1.95 | 1.95 | -5.34% | 127,323 |
| Jul 17, 2026 | 2.23 | 2.23 | 2.05 | 2.06 | 2.06 | -10.43% | 151,658 |
| Jul 16, 2026 | 2.30 | 2.44 | 2.16 | 2.30 | 2.30 | - | 160,015 |
| Jul 15, 2026 | 2.13 | 2.38 | 2.13 | 2.30 | 2.30 | 7.48% | 254,954 |
| Jul 14, 2026 | 2.05 | 2.14 | 1.99 | 2.14 | 2.14 | -1.38% | 58,263 |
| Jul 13, 2026 | 2.10 | 2.24 | 2.02 | 2.17 | 2.17 | 3.33% | 170,728 |
| Jul 10, 2026 | 2.07 | 2.13 | 2.02 | 2.10 | 2.10 | 2.44% | 55,406 |
| Jul 9, 2026 | 1.95 | 2.09 | 1.95 | 2.05 | 2.05 | 5.13% | 29,254 |
| Jul 8, 2026 | 2.00 | 2.00 | 1.70 | 1.95 | 1.95 | 5.41% | 168,479 |
| Jul 7, 2026 | 1.90 | 1.90 | 1.71 | 1.85 | 1.85 | -1.07% | 122,034 |
| Jul 6, 2026 | 1.95 | 1.97 | 1.80 | 1.87 | 1.87 | -5.32% | 130,287 |
| Jul 3, 2026 | 2.02 | 2.05 | 1.89 | 1.98 | 1.98 | -0.25% | 186,765 |
| Jul 2, 2026 | 1.84 | 2.00 | 1.84 | 1.98 | 1.98 | 7.61% | 45,599 |
| Jul 1, 2026 | 1.81 | 1.85 | 1.78 | 1.84 | 1.84 | 2.22% | 68,733 |
| Jun 30, 2026 | 1.79 | 1.81 | 1.70 | 1.80 | 1.80 | -2.70% | 108,561 |
| Jun 29, 2026 | 1.85 | 1.87 | 1.81 | 1.85 | 1.85 | - | 450,444 |
| Jun 26, 2026 | 1.79 | 1.86 | 1.68 | 1.85 | 1.85 | 5.11% | 189,260 |
| Jun 25, 2026 | 1.79 | 1.79 | 1.70 | 1.76 | 1.76 | -4.09% | 174,548 |
| Jun 24, 2026 | 1.85 | 1.85 | 1.75 | 1.84 | 1.84 | -2.65% | 60,356 |
| Jun 23, 2026 | 1.93 | 1.94 | 1.82 | 1.89 | 1.89 | -6.22% | 136,459 |
| Jun 22, 2026 | 1.99 | 2.02 | 1.94 | 2.01 | 2.01 | -0.50% | 81,353 |