Mpower Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.008	0.008	0.008	0.008	0.008	13,523
2025-05-21	0.008	0.008	0.008	0.008	0.008	0
2025-05-20	0.008	0.008	0.008	0.008	0.008	10,890
2025-05-19	0.008	0.008	0.008	0.008	0.008	52,756
2025-05-16	0.008	0.008	0.008	0.008	0.008	625,940
2025-05-15	0.008	0.008	0.008	0.008	0.008	75,410
2025-05-14	0.007	0.008	0.007	0.008	0.008	623,049
2025-05-13	0.008	0.008	0.007	0.007	0.007	694,458
2025-05-12	0.009	0.009	0.008	0.008	0.008	250,291
2025-05-09	0.009	0.009	0.009	0.009	0.009	0
2025-05-08	0.009	0.009	0.009	0.009	0.009	7,089
2025-05-07	0.009	0.009	0.009	0.009	0.009	0
2025-05-06	0.009	0.009	0.009	0.009	0.009	0
2025-05-05	0.009	0.009	0.009	0.009	0.009	14,000
2025-05-02	0.010	0.010	0.010	0.010	0.010	0
2025-05-01	0.010	0.010	0.010	0.010	0.010	1,963
2025-04-30	0.010	0.010	0.010	0.010	0.010	99
2025-04-29	0.010	0.010	0.010	0.010	0.010	0
2025-04-28	0.010	0.010	0.010	0.010	0.010	0
2025-04-24	0.010	0.010	0.010	0.010	0.010	0
2025-04-23	0.010	0.010	0.010	0.010	0.010	0
2025-04-22	0.010	0.010	0.010	0.010	0.010	38,148
2025-04-17	0.009	0.009	0.009	0.009	0.009	0
2025-04-16	0.009	0.009	0.009	0.009	0.009	250,000
2025-04-15	0.009	0.009	0.009	0.009	0.009	30,002
2025-04-14	0.007	0.007	0.007	0.007	0.007	0
2025-04-11	0.007	0.007	0.007	0.007	0.007	3
2025-04-10	0.007	0.007	0.007	0.007	0.007	0
2025-04-09	0.007	0.007	0.007	0.007	0.007	30,000
2025-04-08	0.008	0.008	0.008	0.008	0.008	0
2025-04-07	0.008	0.008	0.008	0.008	0.008	0
2025-04-04	0.009	0.009	0.008	0.008	0.008	499,016
2025-04-03	0.009	0.009	0.009	0.009	0.009	0
2025-04-02	0.009	0.009	0.009	0.009	0.009	25,000
2025-04-01	0.009	0.009	0.009	0.009	0.009	0
2025-03-31	0.009	0.009	0.009	0.009	0.009	0
2025-03-28	0.009	0.009	0.009	0.009	0.009	156,000
2025-03-27	0.010	0.010	0.010	0.010	0.010	0
2025-03-26	0.010	0.010	0.010	0.010	0.010	0
2025-03-25	0.010	0.010	0.010	0.010	0.010	0
2025-03-24	0.010	0.010	0.010	0.010	0.010	493
2025-03-21	0.010	0.010	0.010	0.010	0.010	0
2025-03-20	0.009	0.010	0.009	0.010	0.010	285,407
2025-03-19	0.009	0.009	0.009	0.009	0.009	0
2025-03-18	0.009	0.009	0.009	0.009	0.009	0
2025-03-17	0.009	0.009	0.009	0.009	0.009	4,945
2025-03-14	0.009	0.009	0.009	0.009	0.009	0
2025-03-13	0.009	0.009	0.009	0.009	0.009	0
2025-03-12	0.009	0.009	0.009	0.009	0.009	36,000
2025-03-11	0.010	0.010	0.010	0.010	0.010	0
2025-03-10	0.011	0.011	0.010	0.010	0.010	99,151
2025-03-07	0.011	0.011	0.011	0.011	0.011	0
2025-03-06	0.011	0.011	0.011	0.011	0.011	0
2025-03-05	0.011	0.011	0.011	0.011	0.011	134
2025-03-04	0.008	0.011	0.008	0.011	0.011	890,436
2025-03-03	0.010	0.010	0.008	0.008	0.008	1,251,715
2025-02-28	0.011	0.011	0.011	0.011	0.011	0
2025-02-27	0.011	0.011	0.011	0.011	0.011	201
2025-02-26	0.012	0.012	0.012	0.012	0.012	0
2025-02-25	0.012	0.012	0.012	0.012	0.012	0

← NewerPage 7 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.