Skip to main content
Matrix Composites & Engineering Ltd (ASX:MCE)
Australia flag Australia · Delayed Price · Currency is AUD
0.240
0.00 (0.00%)
At close: Mar 6, 2026

ASX:MCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.240.240.230.240.24-133,200
Mar 5, 20260.240.240.240.240.24-2.04%122,509
Mar 4, 20260.250.250.250.250.25-2.00%82,053
Mar 3, 20260.250.250.250.250.25-53,064
Mar 2, 20260.250.250.250.250.252.04%209,281
Feb 27, 20260.260.260.250.250.25-3.92%115,629
Feb 26, 20260.260.260.260.260.26-1.92%7,634
Feb 25, 20260.260.260.260.260.264.00%11,470
Feb 24, 20260.250.260.250.250.252.04%930,616
Feb 23, 20260.260.260.250.250.25-3.92%220,616
Feb 20, 20260.230.260.230.260.2613.33%476,182
Feb 19, 20260.230.230.220.230.23-43,039
Feb 17, 20260.240.240.220.230.23-2.17%30,005
Feb 16, 20260.240.240.220.230.23-6.12%267,946
Feb 13, 20260.230.250.230.250.258.89%90,728
Feb 12, 20260.230.240.230.230.23-2.17%77,436
Feb 11, 20260.230.230.230.230.234.55%107,991
Feb 10, 20260.220.230.220.220.222.33%100,104
Feb 9, 20260.210.220.210.220.222.38%47,238
Feb 6, 20260.220.220.210.210.21-4.55%135,205
Feb 5, 20260.220.230.220.220.22-4.35%162,700
Feb 4, 20260.220.230.220.230.232.22%51,716
Feb 3, 20260.240.240.230.230.234.65%15,366
Feb 2, 20260.250.250.220.220.22-12.24%460,917
Jan 29, 20260.250.250.240.250.25-2.00%73,008
Jan 28, 20260.250.250.250.250.25-3.85%113,891
Jan 27, 20260.250.260.250.260.264.00%189,030
Jan 23, 20260.250.250.250.250.25-3.85%10,616
Jan 22, 20260.260.260.260.260.266.12%50,000
Jan 21, 20260.250.250.240.250.25-143,339
Jan 20, 20260.250.250.250.250.25-1.01%107,264
Jan 19, 20260.250.260.250.250.251.02%20,358
Jan 16, 20260.250.260.250.250.25-14,127
Jan 15, 20260.260.260.250.250.25-3.92%11,814
Jan 14, 20260.250.260.250.260.262.00%113,298
Jan 13, 20260.260.260.250.250.25-3.85%64,048
Jan 12, 20260.250.270.250.260.264.00%43,196
Jan 9, 20260.270.270.250.250.25-3.85%12,978
Jan 8, 20260.250.260.250.260.26-840,283
Jan 7, 20260.260.270.260.260.264.00%7,739
Jan 6, 20260.250.250.250.250.25-20,743
Jan 5, 20260.250.270.250.250.25-3.85%148,147
Jan 2, 20260.260.260.260.260.26-9,707
Dec 31, 20250.280.280.260.260.264.00%38,872
Dec 30, 20250.250.260.250.250.25-3.85%203,027
Dec 29, 20250.240.260.240.260.264.00%183,948
Dec 24, 20250.250.250.240.250.252.04%31,175
Dec 23, 20250.250.250.250.250.25-3.92%9,969
Dec 22, 20250.280.280.240.260.26-8.93%64,360
Dec 19, 20250.250.280.250.280.2824.44%53,784
Dec 18, 20250.250.260.230.230.23-8.16%49,627
Dec 17, 20250.240.260.240.250.25-155,193
Dec 16, 20250.240.250.230.250.25-115,341
Dec 15, 20250.240.250.240.250.25-23,025
Dec 12, 20250.230.250.230.250.254.26%203,046
Dec 11, 20250.230.240.220.240.242.17%457,573
Dec 10, 20250.230.230.230.230.23-2.13%21,999
Dec 9, 20250.230.240.230.240.24-7,871
Dec 8, 20250.240.240.240.240.24-6.00%2,570
Dec 5, 20250.250.250.250.250.252.04%123,436
Dec 4, 20250.240.250.230.250.254.26%102,916
Dec 3, 20250.240.240.240.240.24-6.00%57,496
Dec 2, 20250.240.250.240.250.256.38%116,970
Dec 1, 20250.240.240.230.240.242.17%54,663
Nov 28, 20250.230.240.230.230.23-191,585
Nov 27, 20250.220.230.220.230.239.52%700,378
Nov 26, 20250.210.210.210.210.212.44%39,035
Nov 25, 20250.210.220.210.210.21-6.82%526,444
Nov 24, 20250.210.220.200.220.224.76%362,354
Nov 21, 20250.200.210.200.210.217.69%149,131
Nov 20, 20250.200.200.200.200.20-7.14%60,000
Nov 19, 20250.210.210.200.210.21-4.55%250,890
Nov 18, 20250.230.230.210.220.22-4.35%196,854
Nov 17, 20250.240.240.230.230.23-15,875
Nov 14, 20250.240.240.230.230.23-2.13%142,531
Nov 13, 20250.240.240.240.240.24-2.08%91,434
Nov 12, 20250.240.250.240.240.24-343,558
Nov 11, 20250.250.260.240.240.24-5.88%170,163
Nov 10, 20250.260.260.260.260.26-1.92%158,247
Nov 7, 20250.260.270.260.260.261.96%222,093
Nov 6, 20250.260.260.260.260.26-1.92%15,484
Nov 5, 20250.260.260.260.260.261.96%4,022
Nov 3, 20250.250.260.250.260.26-1.92%91,221
Oct 31, 20250.260.270.260.260.261.96%196,735
Oct 30, 20250.250.260.250.260.264.08%632
Oct 29, 20250.250.260.250.250.25-2.00%93,179
Oct 28, 20250.260.260.250.250.25-3.85%167,818
Oct 27, 20250.270.270.260.260.26-1.89%45,516
Oct 24, 20250.250.270.250.270.278.16%98,070
Oct 23, 20250.250.260.250.250.25-2.00%222,784
Oct 22, 20250.260.260.250.250.25-3.85%235,140
Oct 21, 20250.250.260.250.260.266.12%168,680
Oct 20, 20250.250.250.250.250.25-3.92%71,270
Oct 17, 20250.250.260.250.260.26-156,663
Oct 16, 20250.250.260.250.260.26-1.92%125,249
Oct 15, 20250.250.260.250.260.264.00%180,642
Oct 14, 20250.250.260.250.250.25-1.96%64,844
Oct 13, 20250.260.260.260.260.26-1.92%56,266
Oct 10, 20250.260.260.260.260.26-23,190
Oct 9, 20250.260.260.260.260.26-13,181