Metro Performance Glass Limited (NZE:MPG)
New Zealand · Delayed Price · Currency is NZD 0.9200
-0.0700 (-7.07%)
Jul 31, 2026, 5:00 PM NZST
Metro Performance Glass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -7.07% | 16,966 |
| Jul 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 473 |
| Jul 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 85 |
| Jul 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 255 |
| Jul 27, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -6.98% | 15,066 |
| Jul 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.83% | 4 |
| Jul 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | 17 |
| Jul 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 112 |
| Jul 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 46 |
| Jul 17, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 3,712 |
| Jul 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 629 |
| Jul 14, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -5.14% | 3,293 |
| Jul 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | 20 |
| Jul 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.93% | 14 |
| Jul 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.15% | 2,012 |
| Jul 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.13% | 1,051 |
| Jul 6, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 1,027 |
| Jul 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.38% | 121 |
| Jul 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.38% | 2,513 |
| Jul 1, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.38% | 4,449 |
| Jun 30, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 7,205 |
| Jun 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 48 |
| Jun 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.38% | 257 |
| Jun 25, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -1.12% | 2,840 |
| Jun 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 27 |
| Jun 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 149 |
| Jun 22, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 3.45% | 3,264 |
| Jun 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 672 |
| Jun 17, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.16% | 198 |
| Jun 16, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.57% | 3,100 |
| Jun 15, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 2.01% | 587 |
| Jun 12, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.22% | 213 |
| Jun 9, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 2,529 |
| Jun 8, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 2.50% | 198 |
| Jun 3, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 3.45% | 4,027 |
| Jun 2, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 1,429 |
| May 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 285 |
| May 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 3,152 |
| May 27, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 1.82% | 3,752 |
| May 26, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 4.76% | 1,612 |
| May 25, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 5.00% | 1,020 |
| May 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 354 |
| May 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 208 |
| May 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,259 |
| May 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,382 |
| May 18, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 660 |
| May 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 929 |
| May 14, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 750 |
| May 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 40 |
| May 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 750 |