Metal Powder Works Limited (ASX:MPW)
Australia · Delayed Price · Currency is AUD 2.650
+0.050 (1.92%)
At close: Apr 28, 2026
Metal Powder Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 2.44 | 2.45 | 2.28 | 2.40 | 2.40 | -4.76% | 255,388 |
| Mar 3, 2026 | 2.66 | 2.73 | 2.52 | 2.52 | 2.52 | -10.00% | 66,497 |
| Mar 2, 2026 | 2.89 | 2.89 | 2.70 | 2.80 | 2.80 | -1.75% | 27,488 |
| Feb 27, 2026 | 2.79 | 2.88 | 2.76 | 2.85 | 2.85 | -2.06% | 144,714 |
| Feb 26, 2026 | 2.80 | 2.92 | 2.77 | 2.91 | 2.91 | 5.82% | 120,649 |
| Feb 25, 2026 | 2.57 | 2.78 | 2.57 | 2.75 | 2.75 | 7.84% | 114,022 |
| Feb 24, 2026 | 2.53 | 2.56 | 2.45 | 2.55 | 2.55 | 0.79% | 69,755 |
| Feb 23, 2026 | 2.53 | 2.53 | 2.33 | 2.53 | 2.53 | - | 55,895 |
| Feb 20, 2026 | 2.55 | 2.60 | 2.45 | 2.53 | 2.53 | 0.40% | 62,229 |
| Feb 19, 2026 | 2.54 | 2.54 | 2.35 | 2.52 | 2.52 | -0.40% | 105,239 |
| Feb 18, 2026 | 2.80 | 2.85 | 2.52 | 2.53 | 2.53 | -9.64% | 116,921 |
| Feb 17, 2026 | 2.55 | 2.80 | 2.55 | 2.80 | 2.80 | 6.87% | 70,184 |
| Feb 16, 2026 | 2.51 | 2.62 | 2.51 | 2.62 | 2.62 | 3.97% | 20,111 |
| Feb 13, 2026 | 2.69 | 2.69 | 2.46 | 2.52 | 2.52 | -4.18% | 51,931 |