Metro Performance Glass Limited (NZE:MPG)
New Zealand · Delayed Price · Currency is NZD 1.150
+0.010 (0.88%)
May 29, 2026, 10:46 AM NZST
Metro Performance Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 534 |
| May 6, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 13,404 |
| May 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 65 |
| May 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,396 |
| Apr 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.38% | 68 |
| Apr 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.43% | 56 |
| Apr 28, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -4.55% | 994 |
| Apr 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 255 |
| Apr 23, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 14,761 |
| 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 |