Metal Powder Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.53	2.60	2.49	2.55	2.55	-	67,528
May 14, 2026	2.53	2.59	2.48	2.55	2.55	-1.92%	74,402
May 13, 2026	2.60	2.63	2.51	2.60	2.60	-	109,891
May 12, 2026	2.66	2.66	2.52	2.60	2.60	-2.26%	158,919
May 11, 2026	2.65	2.69	2.60	2.66	2.66	-1.48%	45,997
May 8, 2026	2.62	2.70	2.56	2.70	2.70	-	69,471
May 7, 2026	2.75	2.75	2.61	2.70	2.70	-1.46%	80,207
May 6, 2026	2.70	2.76	2.59	2.74	2.74	5.38%	92,432
May 5, 2026	2.61	2.63	2.50	2.60	2.60	0.39%	110,058
May 4, 2026	2.59	2.65	2.56	2.59	2.59	-1.15%	285,114
May 1, 2026	2.75	2.76	2.61	2.62	2.62	-5.07%	111,639
Apr 30, 2026	2.86	2.86	2.54	2.76	2.76	-3.50%	309,525
Apr 29, 2026	2.70	3.01	2.62	2.86	2.86	7.92%	713,356
Apr 28, 2026	2.60	2.70	2.53	2.65	2.65	1.92%	83,773
Apr 27, 2026	2.59	2.60	2.54	2.60	2.60	0.39%	23,527
Apr 24, 2026	2.67	2.71	2.54	2.59	2.59	-3.00%	89,766
Apr 23, 2026	2.82	2.89	2.55	2.67	2.67	-5.32%	208,222
Apr 22, 2026	2.90	2.90	2.58	2.82	2.82	-3.75%	266,865
Apr 21, 2026	2.78	2.93	2.74	2.93	2.93	4.64%	235,055
Apr 20, 2026	3.00	3.00	2.75	2.80	2.80	-6.67%	259,744
Apr 17, 2026	2.91	3.04	2.79	3.00	3.00	3.45%	335,569
Apr 16, 2026	2.69	2.90	2.66	2.90	2.90	8.21%	319,029
Apr 15, 2026	2.62	2.69	2.50	2.68	2.68	2.68%	216,625
Apr 14, 2026	2.20	2.65	2.17	2.61	2.61	12.02%	386,331
Apr 13, 2026	2.41	2.41	2.25	2.33	2.33	-3.32%	73,506
Apr 10, 2026	2.49	2.49	2.34	2.41	2.41	-1.63%	177,504
Apr 9, 2026	2.56	2.56	2.27	2.45	2.45	-3.16%	470,055
Apr 8, 2026	2.31	2.53	2.29	2.53	2.53	10.00%	362,423
Apr 7, 2026	2.08	2.30	2.08	2.30	2.30	9.52%	229,788
Apr 2, 2026	2.00	2.12	1.98	2.10	2.10	5.00%	180,703
Apr 1, 2026	1.85	2.00	1.85	2.00	2.00	8.99%	99,274
Mar 31, 2026	1.83	1.89	1.80	1.84	1.84	-2.39%	66,515
Mar 30, 2026	1.92	1.92	1.75	1.88	1.88	-1.83%	219,099
Mar 27, 2026	2.07	2.07	1.82	1.92	1.92	-7.49%	156,900
Mar 26, 2026	2.06	2.07	1.92	2.07	2.07	0.98%	142,507
Mar 25, 2026	2.00	2.05	1.99	2.05	2.05	4.86%	114,115
Mar 24, 2026	1.93	2.00	1.91	1.96	1.96	3.17%	112,691
Mar 23, 2026	1.75	1.93	1.75	1.90	1.90	0.26%	174,369
Mar 20, 2026	1.75	1.92	1.75	1.89	1.89	8.00%	91,659
Mar 19, 2026	1.91	1.91	1.75	1.75	1.75	-8.38%	392,336
Mar 18, 2026	1.90	1.97	1.86	1.91	1.91	0.53%	878,030
Mar 17, 2026	1.96	1.97	1.83	1.90	1.90	-2.56%	120,302
Mar 16, 2026	2.00	2.02	1.88	1.95	1.95	-2.26%	131,022
Mar 13, 2026	1.98	2.01	1.90	2.00	2.00	-1.24%	232,900
Mar 12, 2026	2.10	2.10	1.94	2.02	2.02	-3.81%	184,578
Mar 11, 2026	2.15	2.15	1.97	2.10	2.10	-	1,894,322
Mar 10, 2026	2.05	2.16	1.98	2.10	2.10	5.00%	402,199
Mar 9, 2026	2.29	2.29	1.79	2.00	2.00	-11.11%	239,227
Mar 6, 2026	2.39	2.39	2.17	2.25	2.25	-7.02%	183,432
Mar 5, 2026	2.55	2.55	2.32	2.42	2.42	0.83%	29,251