Skip to main content
Metal Bank Limited (ASX:MBK)
Australia flag Australia · Delayed Price · Currency is AUD
0.0190
0.00 (0.00%)
Apr 29, 2026, 3:59 PM AEST

Metal Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.020.020.020.02--523,960
Apr 28, 20260.020.020.020.020.028.57%182,280
Apr 27, 20260.020.020.020.020.02-2.78%347,675
Apr 24, 20260.020.020.020.020.02-5.26%1,183,123
Apr 23, 20260.020.020.020.020.02-477,096
Apr 22, 20260.020.020.020.020.02-531,315
Apr 21, 20260.020.020.020.020.02-5.00%1,244,168
Apr 20, 20260.020.020.020.020.02-1,157,516
Apr 17, 20260.020.020.020.020.02-85,284
Apr 16, 20260.020.020.020.020.02-4.76%362,457
Apr 15, 20260.020.030.020.020.02-8.70%1,534,169
Apr 14, 20260.020.020.020.020.0215.00%603,188
Apr 13, 20260.020.020.020.020.02-4.76%385,850
Apr 10, 20260.020.020.020.020.02-8.70%203,382
Apr 9, 20260.020.020.020.020.02-74,134
Apr 8, 20260.020.020.020.020.024.55%232,447
Apr 7, 20260.020.020.020.020.02-4.35%28,306
Apr 2, 20260.020.020.020.020.0215.00%805,920
Apr 1, 20260.020.020.020.020.02-486,757
Mar 30, 20260.020.020.020.020.02-1,113
Mar 27, 20260.020.020.020.020.02-4.76%377,766
Mar 26, 20260.020.020.020.020.02-454,260
Mar 25, 20260.020.020.020.020.025.00%1,110,573
Mar 24, 20260.020.020.020.020.025.26%212,500
Mar 23, 20260.020.020.020.020.02-5.00%756,753
Mar 20, 20260.020.020.020.020.02-13.04%1,020,522
Mar 19, 20260.020.020.020.020.02-8.00%3,788,153
Mar 18, 20260.030.030.030.030.03-3.85%400,079
Mar 17, 20260.020.030.020.030.038.33%122,678
Mar 16, 20260.030.030.020.020.02-7.69%1,728,594
Mar 13, 20260.030.030.030.030.034.00%832,456
Mar 12, 20260.030.030.030.030.03-3.85%144,810
Mar 11, 20260.030.030.030.030.03-7.14%1,470,233
Mar 10, 20260.020.030.020.030.0321.74%3,836,331
Mar 9, 20260.020.020.020.020.02-4.17%628,000
Mar 6, 20260.030.030.020.020.02-4.00%698,256
Mar 5, 20260.030.030.030.030.03-7.41%1,542,668
Mar 4, 20260.030.030.030.030.033.85%477,358
Mar 3, 20260.030.030.030.030.034.00%1,306,548
Mar 2, 20260.030.030.030.030.03-3.85%1,540,499
Feb 27, 20260.030.030.030.030.03-7.14%1,156,316
Feb 26, 20260.030.030.030.030.033.70%252,011
Feb 25, 20260.030.030.030.030.03-3.57%1,339,002
Feb 24, 20260.030.030.030.030.037.69%1,985,032
Feb 23, 20260.030.030.030.030.03-3.70%1,531,023
Feb 20, 20260.030.030.030.030.03-115,187
Feb 19, 20260.030.030.030.030.038.00%59,120
Feb 18, 20260.030.030.030.030.03-3.85%1,292,649
Feb 17, 20260.030.030.030.030.03-3.70%250,752
Feb 16, 20260.030.030.030.030.03-1,084,640
Feb 13, 20260.030.030.030.030.03-3.57%484,521
Feb 12, 20260.030.030.030.030.033.70%242,515
Feb 11, 20260.030.030.030.030.03-147,001
Feb 10, 20260.030.030.030.030.03-335,624
Feb 9, 20260.030.030.030.030.03-456,978
Feb 6, 20260.030.030.030.030.03-1,750,684
Feb 5, 20260.030.030.030.030.033.85%1,734,451
Feb 4, 20260.030.030.030.030.03-3.70%728,998
Feb 3, 20260.030.030.030.030.033.85%260,599
Feb 2, 20260.030.030.030.030.03-10.34%4,060,100
Jan 30, 20260.030.030.030.030.03-1,411,798
Jan 29, 20260.030.030.030.030.03-3.33%4,632,530
Jan 28, 20260.030.030.030.030.0311.11%4,633,541
Jan 27, 20260.030.030.030.030.035.88%3,154,355
Jan 23, 20260.030.030.030.030.03-1.92%815,019
Jan 22, 20260.030.030.030.030.03-3.70%1,988,825
Jan 21, 20260.030.030.030.030.03-3.57%2,433,080
Jan 20, 20260.030.030.030.030.033.70%466,640
Jan 19, 20260.030.030.030.030.03-1,255,825
Jan 16, 20260.030.030.030.030.033.85%1,729,241
Jan 15, 20260.030.030.030.030.03-3.70%217,986
Jan 14, 20260.030.030.030.030.033.85%1,335,681
Jan 13, 20260.030.030.030.030.03-7.14%3,240,729
Jan 12, 20260.030.030.030.030.03-3.45%2,447,749
Jan 9, 20260.030.030.030.030.03-836,599
Jan 8, 20260.030.030.030.030.03-3,159,760
Jan 7, 20260.030.030.030.030.037.41%5,938,567
Jan 6, 20260.030.030.030.030.0312.50%3,949,323
Jan 5, 20260.030.030.020.020.02-4.00%2,952,865
Jan 2, 20260.030.030.020.030.034.17%2,362,749
Dec 31, 20250.030.030.020.020.02-5,431,015
Dec 30, 20250.020.020.020.020.029.09%1,844,943
Dec 29, 20250.030.030.020.020.0210.00%3,174,741
Dec 24, 20250.020.020.020.020.025.26%708,056
Dec 23, 20250.020.020.020.020.02-5.00%597,516
Dec 22, 20250.020.020.020.020.025.26%711,704
Dec 19, 20250.020.020.020.020.025.56%792,960
Dec 18, 20250.020.020.020.020.02-10.00%2,646,797
Dec 17, 20250.020.020.020.020.025.26%1,705,513
Dec 16, 20250.020.020.020.020.02-9.52%3,895,654
Dec 15, 20250.030.030.020.020.02-12.50%4,677,598
Dec 12, 20250.020.030.020.020.0214.29%6,236,919
Dec 11, 20250.020.020.020.020.025.00%948,640
Dec 10, 20250.020.020.020.020.02-81,283
Dec 9, 20250.020.020.020.020.02-54,474
Dec 8, 20250.020.020.020.020.02-1,936,246
Dec 5, 20250.020.020.020.020.025.26%650,421
Dec 4, 20250.020.020.020.020.02-752,324
Dec 3, 20250.020.020.020.020.0211.76%1,500,445
Dec 1, 20250.020.020.020.020.02-5.56%213,125