Skip to main content
Metal Powder Works Limited (ASX:MPW)
Australia flag Australia · Delayed Price · Currency is AUD
2.650
+0.050 (1.92%)
At close: Apr 28, 2026

Metal Powder Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.602.702.532.652.651.92%83,773
Apr 27, 20262.592.602.542.602.600.39%23,527
Apr 24, 20262.672.712.542.592.59-3.00%89,766
Apr 23, 20262.822.892.552.672.67-5.32%208,222
Apr 22, 20262.902.902.582.822.82-3.75%266,865
Apr 21, 20262.782.932.742.932.934.64%235,055
Apr 20, 20263.003.002.752.802.80-6.67%259,744
Apr 17, 20262.913.042.793.003.003.45%335,569
Apr 16, 20262.692.902.662.902.908.21%319,029
Apr 15, 20262.622.692.502.682.682.68%216,625
Apr 14, 20262.202.652.172.612.6112.02%386,331
Apr 13, 20262.412.412.252.332.33-3.32%73,506
Apr 10, 20262.492.492.342.412.41-1.63%177,504
Apr 9, 20262.562.562.272.452.45-3.16%470,055
Apr 8, 20262.312.532.292.532.5310.00%362,423
Apr 7, 20262.082.302.082.302.309.52%229,788
Apr 2, 20262.002.121.982.102.105.00%180,703
Apr 1, 20261.852.001.852.002.008.99%99,274
Mar 31, 20261.831.891.801.841.84-2.39%66,515
Mar 30, 20261.921.921.751.881.88-1.83%219,099
Mar 27, 20262.072.071.821.921.92-7.49%156,900
Mar 26, 20262.062.071.922.072.070.98%142,507
Mar 25, 20262.002.051.992.052.054.86%114,115
Mar 24, 20261.932.001.911.961.963.17%112,691
Mar 23, 20261.751.931.751.901.900.26%174,369
Mar 20, 20261.751.921.751.891.898.00%91,659
Mar 19, 20261.911.911.751.751.75-8.38%392,336
Mar 18, 20261.901.971.861.911.910.53%878,030
Mar 17, 20261.961.971.831.901.90-2.56%120,302
Mar 16, 20262.002.021.881.951.95-2.26%131,022
Mar 13, 20261.982.011.902.002.00-1.24%232,900
Mar 12, 20262.102.101.942.022.02-3.81%184,578
Mar 11, 20262.152.151.972.102.10-1,894,322
Mar 10, 20262.052.161.982.102.105.00%402,199
Mar 9, 20262.292.291.792.002.00-11.11%239,227
Mar 6, 20262.392.392.172.252.25-7.02%183,432
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