Skip to main content
logo
Metal Powder Works Limited (ASX:MPW)
Australia flag Australia · Delayed Price · Currency is AUD
1.850
+0.090 (5.11%)
At close: Jun 26, 2026

Metal Powder Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20261.791.791.701.761.76-4.09%174,548
Jun 24, 20261.851.851.751.841.84-2.65%60,356
Jun 23, 20261.931.941.821.891.89-6.22%136,459
Jun 22, 20261.992.021.942.012.01-0.50%81,353
Jun 19, 20262.082.201.982.022.02-4.72%178,974
Jun 18, 20262.192.192.062.122.12-3.20%105,010
Jun 17, 20262.002.192.002.192.199.50%58,769
Jun 16, 20261.972.061.932.002.002.04%72,372
Jun 15, 20261.862.001.841.961.963.16%184,929
Jun 12, 20261.841.981.801.901.904.97%152,276
Jun 11, 20261.831.891.701.811.81-4.23%193,169
Jun 10, 20262.032.031.851.891.89-7.80%111,136
Jun 9, 20262.002.061.972.052.05-147,474
Jun 5, 20262.112.111.982.052.05-40,724
Jun 4, 20262.072.102.002.052.05-0.97%77,091
Jun 3, 20262.082.192.032.072.071.47%112,859
Jun 2, 20262.072.071.982.042.04-1.92%79,350
Jun 1, 20262.112.112.062.082.08-1.42%15,817
May 29, 20262.072.142.072.112.111.44%28,806
May 28, 20262.122.122.032.082.08-5.02%122,267
May 27, 20262.162.202.122.192.194.29%54,113
May 26, 20262.092.151.992.102.10-132,332
May 25, 20262.202.212.062.102.10-3.23%58,271
May 22, 20262.282.282.162.172.17-4.82%54,956
May 21, 20262.232.292.112.282.284.11%108,802
May 20, 20262.442.442.112.192.19-7.98%196,958
May 19, 20262.442.472.302.382.38-2.46%141,407
May 18, 20262.502.502.372.442.44-4.31%179,169
May 15, 20262.532.602.492.552.55-67,528
May 14, 20262.532.592.482.552.55-1.92%74,402
May 13, 20262.602.632.512.602.60-109,891
May 12, 20262.662.662.522.602.60-2.26%158,919
May 11, 20262.652.692.602.662.66-1.48%45,997
May 8, 20262.622.702.562.702.70-69,471
May 7, 20262.752.752.612.702.70-1.46%80,207
May 6, 20262.702.762.592.742.745.38%92,432
May 5, 20262.612.632.502.602.600.39%110,058
May 4, 20262.592.652.562.592.59-1.15%285,114
May 1, 20262.752.762.612.622.62-5.07%111,639
Apr 30, 20262.862.862.542.762.76-3.50%309,525
Apr 29, 20262.703.012.622.862.867.92%713,356
Apr 28, 20262.602.702.532.652.651.92%83,773
Apr 27, 20262.592.602.542.602.600.39%23,527
Apr 24, 20262.672.712.542.592.59-3.00%89,766
Apr 23, 20262.822.892.552.672.67-5.32%208,222
Apr 22, 20262.902.902.582.822.82-3.75%266,865
Apr 21, 20262.782.932.742.932.934.64%235,055
Apr 20, 20263.003.002.752.802.80-6.67%259,744
Apr 17, 20262.913.042.793.003.003.45%335,569
Apr 16, 20262.692.902.662.902.908.21%319,029