Metro Performance Glass Limited (NZE:MPG)
New Zealand · Delayed Price · Currency is NZD 1.100
-0.130 (-10.57%)
Apr 22, 2026, 4:59 PM NZST
Metro Performance Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -10.57% | 358 |
| Apr 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 193 |
| Apr 17, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 233 |
| Apr 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,019 |
| Apr 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 807 |
| Apr 14, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 3.80% | 13,420 |
| Apr 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.28% | 1 |
| Apr 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.30% | 651 |
| Apr 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | 1 |
| Apr 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.60% | 158 |
| Apr 7, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 2.30% | 3,022 |
| Apr 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.84% | 1,586 |
| Mar 31, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.43% | 885 |
| Mar 30, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.48% | 399 |
| Mar 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.50% | 5 |
| Mar 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 3 |
| Mar 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.65% | 568 |
| Mar 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 116 |
| Mar 20, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.61% | 335 |
| Mar 19, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 43,335 |
| Mar 18, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -9.52% | 23,646 |
| Mar 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 109 |
| Mar 16, 2026 | 1.18 | 1.18 | 1.05 | 1.05 | 1.05 | -12.50% | 42,336 |
| Mar 13, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 11,618 |
| Mar 12, 2026 | 1.35 | 1.35 | 1.21 | 1.21 | 1.21 | -11.68% | 8,906 |
| Mar 11, 2026 | 1.46 | 1.46 | 1.37 | 1.37 | 1.37 | -6.80% | 228 |
| Mar 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 891 |
| Mar 3, 2026 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -5.13% | 1,662 |
| Mar 2, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | 8,255 |
| Feb 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,015 |
| Feb 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 2,550 |
| Feb 25, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 12,758 |
| Feb 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 138 |
| Feb 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 116 |
| Feb 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | 2,067 |
| Feb 19, 2026 | 1.60 | 1.64 | 1.56 | 1.56 | 1.56 | - | 643 |
| Feb 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 837 |
| Feb 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 257 |
| Feb 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 542 |
| Feb 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 262 |
| Feb 10, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | - | 3,873 |
| Feb 5, 2026 | 1.56 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | 1,935 |
| Feb 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,556 |
| Feb 3, 2026 | 1.80 | 1.80 | 1.60 | 1.60 | 1.60 | -13.04% | 875 |
| Feb 2, 2026 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -2.13% | 4,378 |
| Jan 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.17% | 16 |
| Jan 29, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 26 |
| Jan 28, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -4.17% | 5,842 |
| Jan 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 29 |
| Jan 26, 2026 | 1.92 | 1.96 | 1.92 | 1.92 | 1.92 | -2.04% | 1,002 |