tiprankstipranks
Matrix Composites & Engineering Ltd (AU:MCE)
ASX:MCE
Australian Market
MCE
Matrix Composites & Engineering Ltd
RESEARCH TOOLSreports
Want to see AU:MCE full AI Analyst Report?

Matrix Composites & Engineering Ltd (MCE) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
0.39
0.39
0.39
0.39
0.39
+0.51%
14,063
0.01
May 19, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
484,516
0.51
May 18, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
80,610
0.09
May 15, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
6,984
<0.01
May 14, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
49,756
0.05
May 13, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
21,853
0.02
May 12, 2026
0.39
0.39
0.39
0.39
0.39
-0.51%
34,712
0.04
May 11, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
245,983
0.26
May 08, 2026
0.39
0.39
0.39
0.39
0.39
-0.76%
3,499,285
3.92
May 07, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
55,826
0.06
May 06, 2026
0.39
0.40
0.39
0.40
0.40
+1.28%
240,113
0.27
May 05, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
987,574
1.12
May 04, 2026
0.39
0.39
0.39
0.39
0.39
-0.51%
257,396
0.29
May 01, 2026
0.39
0.39
0.39
0.39
0.39
+0.51%
884,152
1.03
Apr 30, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
182,061
0.21
Apr 29, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
385,330
0.45
Apr 28, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
481,781
0.56
Apr 27, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
706,229
0.84
Apr 24, 2026
0.39
0.39
0.39
0.39
0.39
+0.78%
3,593,232
4.55
Apr 23, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
679,081
0.87
Apr 22, 2026
0.39
0.39
0.39
0.39
0.39
+0.52%
1,234,935
1.63
Apr 21, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
1,754,282
2.39
Apr 20, 2026
0.38
0.39
0.38
0.39
0.39
+4.05%
5,767,227
8.96
Apr 17, 2026
0.37
0.37
0.37
0.37
0.37
+1.37%
1,616,147
2.61
Apr 16, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
83,511
0.14
Apr 15, 2026
0.36
0.37
0.36
0.37
0.37
+1.39%
2,529,615
4.37
Apr 14, 2026
0.37
0.37
0.36
0.36
0.36
-2.70%
6,783,536
14.40
Apr 13, 2026
0.37
0.37
0.36
0.37
0.37
+1.37%
2,474,645
5.71
Apr 10, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
5,272
0.01
Apr 09, 2026
0.37
0.37
0.37
0.37
0.37
-1.35%
1,072,162
2.56
Apr 08, 2026
0.37
0.38
0.37
0.37
0.37
0.00%
471,320
1.15
Apr 07, 2026
0.37
0.38
0.37
0.37
0.37
+2.78%
1,228,059
3.03
Apr 06, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Apr 03, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Apr 02, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
7,486,171
25.93
Apr 01, 2026
0.36
0.37
0.36
0.36
0.36
0.00%
2,289,723
9.07
Mar 31, 2026
0.36
0.38
0.35
0.36
0.36
+50.00%
8,031,698
64.25
Mar 30, 2026
0.24
0.24
0.24
0.24
0.24
-4.00%
13,500
0.11
Mar 27, 2026
0.26
0.26
0.25
0.25
0.25
+4.17%
184,321
1.47
Mar 26, 2026
0.25
0.25
0.24
0.24
0.24
0.00%
93,479
0.74
Mar 25, 2026
0.24
0.25
0.24
0.24
0.24
0.00%
0
0.00
Mar 24, 2026
0.24
0.25
0.24
0.24
0.24
0.00%
0
0.00
Mar 23, 2026
0.24
0.25
0.24
0.24
0.24
0.00%
349,164
2.86
Mar 20, 2026
0.24
0.25
0.24
0.24
0.24
+2.13%
158,779
1.33
Mar 19, 2026
0.24
0.24
0.24
0.24
0.24
-2.08%
76,746
0.64
Mar 18, 2026
0.25
0.25
0.24
0.24
0.24
0.00%
464,641
4.11
Mar 17, 2026
0.23
0.24
0.23
0.24
0.24
+4.35%
199,085
1.80
Mar 16, 2026
0.24
0.24
0.23
0.23
0.23
-4.17%
36,948
0.33
Mar 13, 2026
0.25
0.25
0.24
0.24
0.24
0.00%
82,144
0.73
Mar 12, 2026
0.23
0.24
0.23
0.24
0.24
+2.13%
121,308
1.09
Rows:
50