Metso Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	16.98	16.98	16.98	16.98	16.98	-0.61%	-
Jan 29, 2026	16.68	17.09	16.68	17.09	17.09	0.35%	151
Jan 28, 2026	17.03	17.03	17.03	17.03	17.03	1.43%	-
Jan 27, 2026	16.79	16.79	16.79	16.79	16.79	-	-
Jan 26, 2026	16.48	16.79	16.48	16.79	16.79	2.88%	50
Jan 23, 2026	16.32	16.32	16.32	16.32	16.32	0.62%	-
Jan 22, 2026	16.22	16.22	16.22	16.22	16.22	1.47%	-
Jan 21, 2026	15.96	15.98	15.96	15.98	15.98	-0.44%	16
Jan 20, 2026	16.05	16.05	16.05	16.05	16.05	0.78%	-
Jan 19, 2026	15.93	15.93	15.93	15.93	15.93	-1.88%	-
Jan 16, 2026	16.23	16.23	16.23	16.23	16.23	1.69%	-
Jan 15, 2026	15.87	15.96	15.87	15.96	15.96	2.87%	150
Jan 14, 2026	15.52	15.52	15.52	15.52	15.52	-0.45%	-
Jan 13, 2026	15.59	15.59	15.59	15.59	15.59	1.43%	-
Jan 12, 2026	15.37	15.37	15.37	15.37	15.37	-0.26%	-
Jan 9, 2026	15.41	15.41	15.41	15.41	15.41	-0.93%	25
Jan 8, 2026	15.55	15.55	15.55	15.55	15.55	0.42%	-
Jan 7, 2026	15.49	15.49	15.49	15.49	15.49	1.11%	30
Jan 6, 2026	15.32	15.32	15.32	15.32	15.32	1.19%	30
Jan 5, 2026	15.14	15.14	15.14	15.14	15.14	0.13%	-
Jan 2, 2026	15.12	15.12	15.12	15.12	15.12	1.58%	25
Dec 30, 2025	14.88	14.88	14.88	14.88	14.88	1.67%	-
Dec 29, 2025	14.64	14.64	14.64	14.64	14.64	0.45%	-
Dec 23, 2025	14.57	14.57	14.57	14.57	14.57	0.03%	-
Dec 22, 2025	14.57	14.57	14.57	14.57	14.57	-0.27%	-
Dec 19, 2025	14.61	14.61	14.61	14.61	14.61	2.28%	-
Dec 18, 2025	14.28	14.28	14.28	14.28	14.28	-0.24%	-
Dec 17, 2025	14.71	14.71	14.32	14.32	14.32	-1.34%	400
Dec 16, 2025	14.47	14.51	14.47	14.51	14.51	0.07%	10
Dec 15, 2025	14.42	14.50	14.42	14.50	14.50	-0.72%	516
Dec 12, 2025	14.61	14.61	14.61	14.61	14.61	-0.34%	-
Dec 11, 2025	14.66	14.66	14.66	14.66	14.66	0.17%	-
Dec 10, 2025	14.71	14.71	14.61	14.63	14.63	-0.44%	1,300
Dec 9, 2025	14.70	14.70	14.70	14.70	14.70	-0.44%	-
Dec 8, 2025	14.76	14.76	14.76	14.76	14.76	2.00%	-
Dec 5, 2025	14.47	14.47	14.47	14.47	14.47	-1.46%	-
Dec 4, 2025	14.69	14.69	14.69	14.69	14.69	1.14%	-
Dec 3, 2025	14.52	14.52	14.52	14.52	14.52	2.07%	-
Dec 2, 2025	14.22	14.23	14.22	14.23	14.23	0.42%	-
Dec 1, 2025	14.31	14.31	14.17	14.17	14.17	-0.21%	40
Nov 28, 2025	14.20	14.20	14.20	14.20	14.20	-0.42%	-
Nov 27, 2025	14.26	14.26	14.26	14.26	14.26	1.57%	-
Nov 26, 2025	14.04	14.04	14.04	14.04	14.04	2.56%	-
Nov 25, 2025	13.69	13.69	13.69	13.69	13.69	0.26%	-
Nov 24, 2025	13.65	13.65	13.65	13.65	13.65	2.55%	-
Nov 21, 2025	13.31	13.31	13.31	13.31	13.31	-2.31%	-
Nov 20, 2025	13.63	13.63	13.63	13.63	13.63	0.63%	-
Nov 19, 2025	13.54	13.54	13.54	13.54	13.54	0.18%	-
Nov 18, 2025	13.81	13.81	13.52	13.52	13.52	-1.71%	75
Nov 17, 2025	13.96	13.96	13.75	13.75	13.75	-1.43%	1,100