Metal Powder Works Limited (ASX:MPW)
Australia · Delayed Price · Currency is AUD 1.970
-0.090 (-4.37%)
At close: Aug 7, 2026
Metal Powder Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 2.08 | 2.20 | 1.98 | 2.02 | 2.02 | -4.72% | 178,974 |
| Jun 18, 2026 | 2.19 | 2.19 | 2.06 | 2.12 | 2.12 | -3.20% | 105,010 |
| Jun 17, 2026 | 2.00 | 2.19 | 2.00 | 2.19 | 2.19 | 9.50% | 58,769 |
| Jun 16, 2026 | 1.97 | 2.06 | 1.93 | 2.00 | 2.00 | 2.04% | 72,372 |
| Jun 15, 2026 | 1.86 | 2.00 | 1.84 | 1.96 | 1.96 | 3.16% | 184,929 |
| Jun 12, 2026 | 1.84 | 1.98 | 1.80 | 1.90 | 1.90 | 4.97% | 152,276 |
| Jun 11, 2026 | 1.83 | 1.89 | 1.70 | 1.81 | 1.81 | -4.23% | 193,169 |
| Jun 10, 2026 | 2.03 | 2.03 | 1.85 | 1.89 | 1.89 | -7.80% | 111,136 |
| Jun 9, 2026 | 2.00 | 2.06 | 1.97 | 2.05 | 2.05 | - | 147,474 |
| Jun 5, 2026 | 2.11 | 2.11 | 1.98 | 2.05 | 2.05 | - | 40,724 |
| Jun 4, 2026 | 2.07 | 2.10 | 2.00 | 2.05 | 2.05 | -0.97% | 77,091 |
| Jun 3, 2026 | 2.08 | 2.19 | 2.03 | 2.07 | 2.07 | 1.47% | 112,859 |
| Jun 2, 2026 | 2.07 | 2.07 | 1.98 | 2.04 | 2.04 | -1.92% | 79,350 |
| Jun 1, 2026 | 2.11 | 2.11 | 2.06 | 2.08 | 2.08 | -1.42% | 15,817 |
| May 29, 2026 | 2.07 | 2.14 | 2.07 | 2.11 | 2.11 | 1.44% | 28,806 |