Skip to main content
Metal Powder Works Limited (ASX:MPW)
Australia flag Australia · Delayed Price · Currency is AUD
2.250
-0.170 (-7.02%)
At close: Mar 6, 2026

Metal Powder Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.552.552.322.422.420.83%29,251
Mar 4, 20262.442.452.282.402.40-4.76%255,388
Mar 3, 20262.662.732.522.522.52-10.00%66,497
Mar 2, 20262.892.892.702.802.80-1.75%27,488
Feb 27, 20262.792.882.762.852.85-2.06%144,714
Feb 26, 20262.802.922.772.912.915.82%120,649
Feb 25, 20262.572.782.572.752.757.84%114,022
Feb 24, 20262.532.562.452.552.550.79%69,755
Feb 23, 20262.532.532.332.532.53-55,895
Feb 20, 20262.552.602.452.532.530.40%62,229
Feb 19, 20262.542.542.352.522.52-0.40%105,239
Feb 18, 20262.802.852.522.532.53-9.64%116,921
Feb 17, 20262.552.802.552.802.806.87%70,184
Feb 16, 20262.512.622.512.622.623.97%20,111
Feb 13, 20262.692.692.462.522.52-4.18%51,931
Feb 12, 20262.452.632.322.632.638.23%89,900
Feb 11, 20262.582.602.392.432.43-5.08%112,750
Feb 10, 20262.562.782.502.562.562.40%147,008
Feb 9, 20262.302.502.222.502.508.70%177,485
Feb 6, 20262.342.342.102.302.30-7.26%112,879
Feb 5, 20262.572.572.332.482.48-2.75%134,727
Feb 4, 20262.622.662.452.552.55-1.54%112,223
Feb 3, 20262.622.622.532.592.59-13,117
Feb 2, 20262.642.682.502.592.59-4.43%145,248
Jan 30, 20262.702.842.662.712.71-3.56%140,982
Jan 29, 20262.972.972.742.812.81-5.39%99,783
Jan 28, 20263.203.272.842.972.97-4.19%197,817
Jan 27, 20262.933.102.903.103.106.90%107,312
Jan 23, 20262.922.922.802.902.901.05%42,771
Jan 22, 20262.792.992.692.872.872.50%163,583
Jan 21, 20262.802.802.492.802.80-1.75%181,832
Jan 20, 20262.842.852.702.852.851.42%265,444
Jan 19, 20262.772.862.752.812.811.44%145,463
Jan 16, 20262.452.802.402.772.7711.69%161,525
Jan 15, 20262.452.502.342.482.482.48%87,711
Jan 14, 20262.352.422.302.422.422.98%68,847
Jan 13, 20262.302.352.182.352.352.62%127,221
Jan 12, 20262.122.352.122.292.299.57%214,058
Jan 9, 20262.002.091.972.092.094.50%61,832
Jan 8, 20261.962.111.952.002.002.56%248,593
Jan 7, 20261.851.961.841.951.955.41%35,497
Jan 6, 20261.841.891.761.851.85-1.86%145,103
Jan 5, 20261.992.001.821.891.89-5.75%152,601
Jan 2, 20262.002.001.952.002.00-0.50%134,189
Dec 31, 20251.922.061.902.012.018.65%1,036,287
Dec 30, 20251.891.921.831.851.851.09%131,301
Dec 29, 20251.961.961.801.831.83-8.04%254,205
Dec 24, 20252.032.031.941.991.99-1.97%75,198
Dec 23, 20252.022.111.912.032.03-147,381
Dec 22, 20251.932.061.902.032.034.10%177,633
Dec 19, 20252.142.141.881.951.95-5.34%277,603
Dec 18, 20252.052.131.942.062.066.19%351,969
Dec 17, 20251.772.001.751.941.9418.29%698,965
Dec 16, 20251.801.801.561.641.64-219,082
Dec 15, 20251.521.751.521.641.645.81%456,885
Dec 12, 20251.551.651.531.551.553.68%186,304
Dec 11, 20251.371.601.371.501.505.65%375,725
Dec 10, 20251.521.541.351.421.42-6.29%187,860
Dec 9, 20251.341.611.321.511.5111.03%555,817
Dec 8, 20251.461.461.291.361.36-4.90%574,409
Dec 5, 20251.491.491.401.431.43-7.14%360,344
Dec 4, 20251.691.691.511.541.54-7.23%220,740
Dec 3, 20251.701.721.601.661.66-0.60%362,235
Dec 2, 20251.671.691.561.671.67-459,986
Dec 1, 20251.901.941.651.671.67-11.17%275,152
Nov 28, 20251.951.961.871.881.88-3.59%211,825
Nov 27, 20251.981.981.871.951.95-251,411
Nov 26, 20251.982.001.901.951.95-0.26%165,112
Nov 25, 20252.002.021.901.961.96-1.01%172,513
Nov 24, 20251.952.181.951.981.98-3.66%45,073
Nov 21, 20251.952.051.822.052.053.27%141,212
Nov 20, 20252.032.111.871.991.99-0.75%183,398
Nov 19, 20252.122.162.002.002.00-1.96%55,978
Nov 18, 20252.102.252.002.042.04-5.12%229,085
Nov 17, 20252.022.232.022.152.150.94%55,631
Nov 14, 20252.062.242.002.132.13-1.84%172,617
Nov 13, 20252.322.322.092.172.17-5.65%283,863
Nov 12, 20252.402.402.252.302.30-4.17%161,382
Nov 11, 20252.422.442.302.402.40-0.83%136,979
Nov 10, 20252.262.452.232.422.425.22%130,799
Nov 7, 20252.352.352.222.302.30-1.29%211,220
Nov 6, 20252.472.562.322.332.33-4.51%129,545
Nov 5, 20252.662.672.422.442.44-9.63%290,713
Nov 4, 20252.952.952.642.702.70-6.90%318,357
Nov 3, 20253.113.142.902.902.90-6.45%216,081
Oct 31, 20252.903.182.903.103.104.38%218,479
Oct 30, 20253.203.352.912.972.97-7.19%296,842
Oct 29, 20253.063.203.053.203.204.58%175,456
Oct 28, 20253.323.323.013.063.06-6.99%154,718
Oct 27, 20253.153.393.153.293.294.11%160,972
Oct 24, 20253.173.233.013.163.161.28%151,281
Oct 23, 20253.153.183.053.123.12-1.89%99,298
Oct 22, 20253.413.453.123.183.18-9.14%174,744
Oct 21, 20253.303.643.303.503.5010.41%298,280
Oct 20, 20252.883.202.883.173.175.32%299,395
Oct 17, 20253.183.182.843.013.01-5.94%515,537
Oct 16, 20253.023.223.023.203.205.96%513,269
Oct 15, 20253.153.153.013.023.02-2.58%163,738
Oct 14, 20253.063.143.013.103.100.65%1,955,803
Oct 13, 20253.223.223.033.083.08-6.10%138,669