Metal Powder Works Limited (ASX:MPW)
Australia
· Delayed Price · Currency is AUD 4.280
-0.370 (-7.96%)
At close: Sep 25, 2025
Metal Powder Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.26 | 4.41 | 4.22 | 4.26 | 4.26 | -0.47% | 202,713 |
| Sep 25, 2025 | 4.62 | 4.63 | 4.28 | 4.28 | 4.28 | -7.96% | 1,793,442 |
| Sep 24, 2025 | 4.82 | 4.82 | 4.28 | 4.65 | 4.65 | -4.12% | 344,336 |
| Sep 23, 2025 | 4.82 | 4.91 | 4.75 | 4.85 | 4.85 | 0.62% | 352,629 |
| Sep 22, 2025 | 4.80 | 4.97 | 4.59 | 4.82 | 4.82 | 0.42% | 411,962 |
| Sep 19, 2025 | 4.56 | 4.87 | 4.43 | 4.80 | 4.80 | 6.67% | 284,372 |
| Sep 18, 2025 | 4.40 | 4.75 | 4.40 | 4.50 | 4.50 | 2.51% | 271,137 |
| Sep 17, 2025 | 4.38 | 4.57 | 4.28 | 4.39 | 4.39 | 0.23% | 239,089 |
| Sep 16, 2025 | 4.32 | 4.58 | 4.22 | 4.38 | 4.38 | 2.82% | 401,910 |
| Sep 15, 2025 | 4.36 | 4.41 | 4.18 | 4.26 | 4.26 | -4.48% | 289,490 |
| Sep 12, 2025 | 4.32 | 4.52 | 4.21 | 4.46 | 4.46 | 3.96% | 236,599 |
| Sep 11, 2025 | 3.94 | 4.29 | 3.87 | 4.29 | 4.29 | 7.52% | 287,309 |
| Sep 10, 2025 | 3.82 | 4.12 | 3.80 | 3.99 | 3.99 | 4.45% | 348,450 |
| Sep 9, 2025 | 3.55 | 3.82 | 3.52 | 3.82 | 3.82 | 7.61% | 400,168 |
| Sep 8, 2025 | 3.65 | 3.65 | 3.47 | 3.55 | 3.55 | -3.79% | 306,886 |
| Sep 4, 2025 | 3.54 | 3.70 | 3.54 | 3.69 | 3.69 | 3.36% | 414,978 |
| Sep 3, 2025 | 3.74 | 3.74 | 3.43 | 3.57 | 3.57 | -1.92% | 154,899 |
| Sep 2, 2025 | 3.45 | 3.80 | 3.44 | 3.64 | 3.64 | 5.51% | 224,477 |
| Sep 1, 2025 | 3.60 | 3.60 | 3.30 | 3.45 | 3.45 | -5.48% | 191,235 |
| Aug 29, 2025 | 3.70 | 3.70 | 3.18 | 3.65 | 3.65 | -1.35% | 458,665 |
| Aug 28, 2025 | 3.69 | 3.75 | 3.48 | 3.70 | 3.70 | -0.54% | 238,370 |
| Aug 27, 2025 | 3.64 | 3.75 | 3.38 | 3.72 | 3.72 | 3.62% | 439,692 |
| Aug 26, 2025 | 3.22 | 3.79 | 3.20 | 3.59 | 3.59 | 12.19% | 368,550 |
| Aug 25, 2025 | 3.20 | 3.24 | 3.01 | 3.20 | 3.20 | - | 258,304 |
| Aug 22, 2025 | 3.03 | 3.20 | 2.99 | 3.20 | 3.20 | 3.90% | 292,305 |
| Aug 21, 2025 | 2.71 | 3.08 | 2.71 | 3.08 | 3.08 | 10.00% | 431,261 |
| Aug 20, 2025 | 2.99 | 3.02 | 2.55 | 2.80 | 2.80 | -6.67% | 493,285 |
| Aug 19, 2025 | 2.98 | 3.00 | 2.81 | 3.00 | 3.00 | - | 424,429 |
| Aug 18, 2025 | 2.67 | 3.01 | 2.59 | 3.00 | 3.00 | 12.36% | 666,050 |
| Aug 15, 2025 | 2.43 | 2.71 | 2.43 | 2.67 | 2.67 | 11.25% | 1,034,165 |
| Aug 14, 2025 | 2.02 | 2.40 | 2.02 | 2.40 | 2.40 | 17.07% | 808,023 |
| Aug 13, 2025 | 1.91 | 2.08 | 1.86 | 2.05 | 2.05 | 6.77% | 326,308 |
| Aug 12, 2025 | 1.95 | 1.96 | 1.82 | 1.92 | 1.92 | -1.29% | 192,986 |
| Aug 11, 2025 | 1.95 | 1.96 | 1.90 | 1.95 | 1.95 | -1.27% | 136,316 |
| Aug 8, 2025 | 1.85 | 1.99 | 1.85 | 1.97 | 1.97 | 2.87% | 457,273 |
| Aug 7, 2025 | 1.99 | 2.10 | 1.84 | 1.92 | 1.92 | -3.77% | 642,105 |
| Aug 6, 2025 | 1.85 | 1.99 | 1.83 | 1.99 | 1.99 | 4.19% | 358,771 |
| Aug 5, 2025 | 1.81 | 1.95 | 1.75 | 1.91 | 1.91 | 6.11% | 320,599 |
| Aug 4, 2025 | 1.95 | 1.95 | 1.75 | 1.80 | 1.80 | -7.69% | 275,547 |
| Aug 1, 2025 | 1.92 | 1.95 | 1.82 | 1.95 | 1.95 | -0.51% | 379,485 |
| Jul 31, 2025 | 1.86 | 2.02 | 1.82 | 1.96 | 1.96 | 4.26% | 852,762 |
| Jul 30, 2025 | 1.78 | 1.94 | 1.76 | 1.88 | 1.88 | 5.62% | 298,316 |
| Jul 29, 2025 | 1.74 | 1.78 | 1.70 | 1.78 | 1.78 | 1.71% | 119,585 |
| Jul 28, 2025 | 1.76 | 1.78 | 1.72 | 1.75 | 1.75 | 1.74% | 68,705 |
| Jul 25, 2025 | 1.71 | 1.75 | 1.66 | 1.72 | 1.72 | 1.18% | 175,395 |
| Jul 24, 2025 | 1.76 | 1.76 | 1.61 | 1.70 | 1.70 | -5.03% | 351,013 |
| Jul 23, 2025 | 1.88 | 1.88 | 1.77 | 1.79 | 1.79 | -1.65% | 133,785 |
| Jul 22, 2025 | 1.81 | 1.82 | 1.71 | 1.82 | 1.82 | -1.09% | 179,917 |
| Jul 21, 2025 | 1.86 | 1.86 | 1.76 | 1.84 | 1.84 | 2.22% | 280,147 |
| Jul 18, 2025 | 1.75 | 1.90 | 1.75 | 1.80 | 1.80 | 4.65% | 516,511 |