Skip to main content
Metro Performance Glass Limited (NZE:MPG)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.035
-0.015 (-1.43%)
Apr 29, 2026, 1:32 PM NZST

Metro Performance Glass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.051.051.041.051.05-4.55%994
Apr 24, 20261.101.101.101.101.10-255
Apr 23, 20261.101.121.101.101.10-14,761
Apr 22, 20261.101.101.101.101.10-10.57%358
Apr 20, 20261.231.231.231.231.23-193
Apr 17, 20261.241.241.231.231.23-233
Apr 16, 20261.231.231.231.231.23-1,019
Apr 15, 20261.231.231.231.231.23-807
Apr 14, 20261.201.231.201.231.233.80%13,420
Apr 13, 20261.191.191.191.191.191.28%1
Apr 10, 20261.171.171.171.171.171.30%651
Apr 9, 20261.161.161.161.161.160.43%1
Apr 8, 20261.151.151.151.151.153.60%158
Apr 7, 20261.091.111.091.111.112.30%3,022
Apr 2, 20261.091.091.091.091.092.84%1,586
Mar 31, 20261.041.061.041.061.062.43%885
Mar 30, 20261.031.031.031.031.031.48%399
Mar 27, 20261.021.021.021.021.021.50%5
Mar 26, 20261.001.001.001.001.003.09%3
Mar 24, 20260.970.970.970.970.972.65%568
Mar 23, 20260.950.950.950.950.95-116
Mar 20, 20260.940.950.940.950.951.61%335
Mar 19, 20260.950.950.930.930.93-2.11%43,335
Mar 18, 20260.970.970.950.950.95-9.52%23,646
Mar 17, 20261.051.051.051.051.05-109
Mar 16, 20261.181.181.051.051.05-12.50%42,336
Mar 13, 20261.211.211.201.201.20-0.83%11,618
Mar 12, 20261.351.351.211.211.21-11.68%8,906
Mar 11, 20261.461.461.371.371.37-6.80%228
Mar 9, 20261.471.471.471.471.47-0.68%891
Mar 3, 20261.561.561.481.481.48-5.13%1,662
Mar 2, 20261.601.601.561.561.56-2.50%8,255
Feb 27, 20261.601.601.601.601.60-2,015
Feb 26, 20261.601.601.601.601.602.56%2,550
Feb 25, 20261.521.561.521.561.562.63%12,758
Feb 24, 20261.521.521.521.521.52-138
Feb 23, 20261.521.521.521.521.52-116
Feb 20, 20261.521.521.521.521.52-2.56%2,067
Feb 19, 20261.601.641.561.561.56-643
Feb 17, 20261.561.561.561.561.56-837
Feb 16, 20261.561.561.561.561.56-257
Feb 13, 20261.561.561.561.561.56-542
Feb 12, 20261.561.561.561.561.56-262
Feb 10, 20261.601.601.561.561.56-3,873
Feb 5, 20261.561.601.561.561.56-2.50%1,935
Feb 4, 20261.601.601.601.601.60-1,556
Feb 3, 20261.801.801.601.601.60-13.04%875
Feb 2, 20261.921.921.841.841.84-2.13%4,378
Jan 30, 20261.881.881.881.881.882.17%16
Jan 29, 20261.841.841.841.841.84-26
Jan 28, 20261.881.881.841.841.84-4.17%5,842
Jan 27, 20261.921.921.921.921.92-29
Jan 26, 20261.921.961.921.921.92-2.04%1,002
Jan 23, 20261.961.961.961.961.96-110
Jan 22, 20262.042.041.961.961.962.08%1,691
Jan 21, 20262.042.041.921.921.92-5.88%26,725
Jan 20, 20261.962.041.962.042.044.08%10,564
Jan 19, 20261.961.961.961.961.962.08%853
Jan 16, 20261.921.921.881.921.92-8,197
Jan 15, 20261.921.921.921.921.922.13%563
Jan 14, 20261.841.881.841.881.88-1,102
Jan 13, 20261.921.961.881.881.88-2.08%2,747
Jan 12, 20261.921.921.921.921.92-227
Jan 8, 20261.921.921.921.921.92-550
Jan 6, 20261.921.921.921.921.92-10
Jan 5, 20261.921.921.921.921.92-28
Dec 31, 20251.921.921.921.921.92-2.04%1,314
Dec 30, 20251.921.961.921.961.96-857
Dec 29, 20251.961.961.961.961.962.08%6,500
Dec 22, 20251.921.921.921.921.92-112
Dec 19, 20251.921.921.921.921.92-8,787
Dec 18, 20251.921.921.921.921.92-274
Dec 16, 20251.921.921.921.921.92-5,125
Dec 15, 20251.921.921.921.921.92-445
Dec 12, 20251.921.921.921.921.92-2,653
Dec 11, 20251.961.961.921.921.92-1,649
Dec 10, 20251.921.921.921.921.92-778
Dec 9, 20251.921.921.921.921.92-634
Dec 8, 20252.002.001.921.921.92-4.00%5,179
Dec 5, 20252.002.082.002.002.002.04%4,943
Dec 4, 20251.961.961.961.961.96-35
Dec 3, 20251.961.961.961.961.96-725
Dec 2, 20251.961.961.961.961.96-1,062
Dec 1, 20251.961.961.921.961.962.08%4,608
Nov 28, 20251.961.961.921.921.92-2.04%2,953
Nov 27, 20251.961.961.921.961.96-838
Nov 26, 20252.002.041.961.961.96-3,401
Nov 25, 20251.882.001.881.961.964.26%10,816
Nov 24, 20251.841.881.801.881.884.44%5,562
Nov 21, 20251.721.801.721.801.807.14%8,493
Nov 20, 20251.681.681.681.681.68-9,048
Nov 19, 20251.721.761.681.681.68-2.33%9,661
Nov 18, 20251.721.721.721.721.72-2.27%207
Nov 17, 20251.761.761.761.761.76-2.22%253
Nov 14, 20251.801.801.801.801.80-985
Nov 13, 20251.721.801.681.801.807.14%3,498
Nov 12, 20251.681.681.681.681.68-911
Nov 11, 20251.681.681.681.681.68-701
Nov 10, 20251.681.681.681.681.68-26
Nov 6, 20251.681.681.681.681.68-34