Metal Powder Works Limited (ASX:MPW)
Australia · Delayed Price · Currency is AUD 1.855
-0.085 (-4.38%)
At close: Sep 18, 2026
Metal Powder Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |