Metso Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	11.32	11.34	11.07	11.07	11.07	-2.55%	1,833,117
Jul 30, 2025	11.26	11.50	11.25	11.36	11.36	2.16%	1,010,898
Jul 29, 2025	11.33	11.52	11.12	11.12	11.12	-1.59%	419,143
Jul 28, 2025	11.50	11.53	11.19	11.30	11.30	-0.88%	760,534
Jul 25, 2025	11.15	11.41	11.11	11.40	11.40	1.69%	722,816
Jul 24, 2025	11.23	11.36	11.10	11.21	11.21	-0.71%	2,051,127
Jul 23, 2025	10.24	11.29	10.22	11.29	11.29	-3.09%	3,823,097
Jul 22, 2025	11.80	11.81	11.57	11.65	11.65	-1.27%	1,426,490
Jul 21, 2025	11.53	11.86	11.53	11.80	11.80	2.34%	1,831,147
Jul 18, 2025	11.65	11.74	11.30	11.53	11.53	-0.60%	1,242,433
Jul 17, 2025	11.47	11.60	11.46	11.60	11.60	2.38%	1,016,025
Jul 16, 2025	11.42	11.54	11.29	11.33	11.33	-1.22%	1,445,752
Jul 15, 2025	11.46	11.71	11.46	11.47	11.47	0.09%	878,138
Jul 14, 2025	11.48	11.51	11.34	11.46	11.46	-1.04%	544,783
Jul 11, 2025	11.67	11.71	11.53	11.58	11.58	-1.45%	962,848
Jul 10, 2025	11.48	11.75	11.46	11.75	11.75	2.89%	853,795
Jul 9, 2025	11.34	11.54	11.31	11.42	11.42	1.15%	993,974
Jul 8, 2025	11.22	11.29	11.13	11.29	11.29	0.89%	1,742,032
Jul 7, 2025	11.00	11.19	10.99	11.19	11.19	0.81%	518,278
Jul 4, 2025	11.12	11.18	11.08	11.10	11.10	-1.16%	441,888
Jul 3, 2025	11.15	11.30	11.09	11.23	11.23	0.63%	680,934
Jul 2, 2025	11.03	11.18	10.92	11.16	11.16	2.20%	1,339,517
Jul 1, 2025	10.98	11.01	10.80	10.92	10.92	-0.55%	675,869
Jun 30, 2025	11.14	11.15	10.88	10.98	10.98	-0.99%	948,337
Jun 27, 2025	11.00	11.11	10.94	11.09	11.09	1.56%	974,152
Jun 26, 2025	10.69	10.92	10.68	10.92	10.92	2.15%	1,307,966
Jun 25, 2025	10.66	10.79	10.57	10.69	10.69	0.94%	1,000,319
Jun 24, 2025	10.82	10.86	10.55	10.59	10.59	0.47%	989,871
Jun 23, 2025	10.58	10.74	10.44	10.54	10.54	-0.75%	1,133,094
Jun 19, 2025	10.59	10.74	10.58	10.62	10.62	-0.75%	3,395,042
Jun 18, 2025	10.89	10.93	10.64	10.70	10.70	-2.37%	1,627,656
Jun 17, 2025	11.03	11.16	10.92	10.96	10.96	-1.53%	1,062,515
Jun 16, 2025	10.82	11.20	10.82	11.13	11.13	3.06%	1,946,222
Jun 13, 2025	10.63	10.92	10.63	10.80	10.80	-0.64%	1,254,262
Jun 12, 2025	10.82	10.96	10.66	10.87	10.87	-0.55%	1,333,060
Jun 11, 2025	10.91	11.05	10.89	10.93	10.93	-0.18%	695,552
Jun 10, 2025	10.84	10.95	10.72	10.95	10.95	1.11%	795,651
Jun 9, 2025	10.90	10.99	10.82	10.83	10.83	-0.64%	641,923
Jun 6, 2025	10.94	10.95	10.84	10.90	10.90	-0.37%	550,453
Jun 5, 2025	10.95	11.03	10.80	10.94	10.94	0.27%	1,060,334
Jun 4, 2025	10.68	10.96	10.68	10.91	10.91	2.63%	1,231,682
Jun 3, 2025	10.62	10.67	10.48	10.63	10.63	0.09%	798,753
Jun 2, 2025	10.55	10.70	10.45	10.62	10.62	-0.09%	1,208,328
May 30, 2025	10.59	10.76	10.44	10.63	10.63	-0.28%	2,658,321
May 28, 2025	10.61	10.77	10.61	10.66	10.66	-0.09%	630,631
May 27, 2025	10.55	10.74	10.53	10.67	10.67	1.14%	911,517
May 26, 2025	10.50	10.64	10.47	10.55	10.55	2.63%	740,112
May 23, 2025	10.45	10.68	10.09	10.28	10.28	-1.53%	1,267,285
May 22, 2025	10.54	10.65	10.37	10.44	10.44	-1.69%	1,213,225
May 21, 2025	10.47	10.65	10.42	10.62	10.62	1.43%	1,113,842