Metso Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	14.03	14.13	13.96	14.09	14.09	1.00%	1,479,690
Nov 6, 2025	13.94	14.03	13.84	13.95	13.95	-0.21%	1,493,892
Nov 5, 2025	13.70	13.98	13.65	13.98	13.98	0.94%	931,119
Nov 4, 2025	13.91	13.97	13.76	13.85	13.85	-1.63%	838,110
Nov 3, 2025	14.17	14.21	14.00	14.08	14.08	-0.91%	1,009,184
Oct 31, 2025	14.22	14.30	14.04	14.21	14.21	-0.07%	1,663,168
Oct 30, 2025	14.45	14.46	14.11	14.22	14.22	-1.93%	1,597,088
Oct 29, 2025	14.28	14.54	14.12	14.50	14.50	1.54%	1,746,315
Oct 28, 2025	13.85	14.28	13.82	14.28	14.28	2.96%	1,492,975
Oct 27, 2025	13.90	13.93	13.67	13.87	13.87	0.95%	2,042,603
Oct 24, 2025	13.84	13.89	13.45	13.74	13.74	0.29%	1,785,286
Oct 23, 2025	12.83	13.87	12.83	13.70	13.70	12.76%	4,951,198
Oct 22, 2025	12.05	12.17	11.99	12.15	11.95	0.83%	1,898,401
Oct 21, 2025	12.00	12.06	11.88	12.05	11.86	0.75%	2,232,487
Oct 20, 2025	11.58	11.96	11.44	11.96	11.77	3.73%	2,079,254
Oct 17, 2025	11.59	11.73	11.53	11.53	11.35	-1.96%	857,200
Oct 16, 2025	11.63	11.78	11.52	11.76	11.58	1.12%	1,046,450
Oct 15, 2025	11.63	11.66	11.47	11.63	11.44	1.31%	762,230
Oct 14, 2025	11.43	11.50	11.29	11.48	11.30	-0.78%	895,292
Oct 13, 2025	11.62	11.68	11.46	11.57	11.39	-0.43%	791,193
Oct 10, 2025	11.75	11.97	11.57	11.62	11.43	-1.11%	1,127,783
Oct 9, 2025	11.76	11.86	11.75	11.75	11.56	0.26%	827,491
Oct 8, 2025	11.82	11.89	11.68	11.72	11.54	1.30%	1,638,561
Oct 7, 2025	11.60	11.65	11.47	11.57	11.38	-0.26%	1,328,833
Oct 6, 2025	11.82	11.82	11.55	11.60	11.42	-2.19%	1,067,151
Oct 3, 2025	11.95	11.99	11.77	11.86	11.67	-0.08%	1,234,431
Oct 2, 2025	11.86	12.03	11.85	11.87	11.68	0.51%	1,455,573
Oct 1, 2025	11.61	11.82	11.52	11.81	11.63	1.03%	947,744
Sep 30, 2025	11.55	11.69	11.44	11.69	11.50	0.78%	1,701,152
Sep 29, 2025	11.83	11.86	11.56	11.60	11.42	-1.69%	1,683,895
Sep 26, 2025	11.82	11.88	11.68	11.80	11.62	0.43%	1,112,071
Sep 25, 2025	11.92	11.99	11.70	11.75	11.57	-1.76%	1,221,539
Sep 24, 2025	12.00	12.15	11.51	11.96	11.77	-1.16%	1,810,759
Sep 23, 2025	11.97	12.17	11.97	12.10	11.91	1.42%	1,022,061
Sep 22, 2025	12.25	12.27	11.86	11.93	11.74	-2.61%	1,953,466
Sep 19, 2025	12.29	12.38	12.24	12.25	12.06	-0.33%	1,975,774
Sep 18, 2025	12.23	12.43	12.10	12.29	12.10	0.41%	817,161
Sep 17, 2025	12.28	12.35	12.20	12.24	12.05	-	960,230
Sep 16, 2025	12.31	12.37	12.20	12.24	12.05	-0.57%	954,711
Sep 15, 2025	12.20	12.32	12.17	12.31	12.12	1.23%	1,363,953
Sep 12, 2025	11.99	12.17	11.97	12.16	11.97	1.50%	1,154,385
Sep 11, 2025	11.71	12.07	11.68	11.98	11.79	2.39%	869,748
Sep 10, 2025	11.88	11.94	11.67	11.70	11.52	-0.76%	1,628,451
Sep 9, 2025	11.89	11.95	11.78	11.79	11.61	-0.76%	1,679,344
Sep 8, 2025	11.63	11.88	11.61	11.88	11.69	2.68%	1,259,498
Sep 5, 2025	11.29	11.62	11.29	11.57	11.39	3.12%	1,410,915
Sep 4, 2025	11.16	11.38	11.14	11.22	11.04	0.09%	806,681
Sep 3, 2025	11.02	11.34	10.99	11.21	11.03	2.47%	1,015,695
Sep 2, 2025	11.10	11.16	10.92	10.94	10.77	-1.26%	916,453
Sep 1, 2025	11.04	11.19	11.04	11.08	10.91	0.27%	306,712