Metro Performance Glass Limited (NZE:MPG)
New Zealand · Delayed Price · Currency is NZD 0.9150
-0.0100 (-1.08%)
Aug 21, 2026, 2:20 PM NZST
Metro Performance Glass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -1.08% | 6,326 |
| Aug 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | 11 |
| Aug 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 273 |
| Aug 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 250 |
| Aug 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | 332 |
| Aug 14, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.12% | 301 |
| Aug 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | 31 |
| Aug 11, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.71% | 2,835 |
| Aug 10, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.57% | 1,369 |
| Aug 7, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | 1.16% | 3,835 |
| Aug 6, 2026 | 0.91 | 0.91 | 0.85 | 0.86 | 0.86 | -8.02% | 21,815 |
| Aug 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1,450 |
| Aug 4, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.54% | 3,458 |
| Aug 3, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 4,740 |
| 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 |