Metso Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	16.39	16.58	16.28	16.48	16.48	1.51%	1,280,984
Jan 21, 2026	15.95	16.27	15.90	16.24	16.24	1.60%	1,338,829
Jan 20, 2026	16.06	16.08	15.87	15.98	15.98	-1.42%	1,136,686
Jan 19, 2026	15.95	16.29	15.79	16.21	16.21	-1.04%	1,298,531
Jan 16, 2026	16.40	16.50	16.23	16.38	16.38	0.80%	1,672,306
Jan 15, 2026	15.85	16.25	15.78	16.25	16.25	3.01%	1,676,880
Jan 14, 2026	15.64	15.78	15.54	15.78	15.78	1.54%	1,348,592
Jan 13, 2026	15.61	15.64	15.40	15.54	15.54	-0.45%	1,451,818
Jan 12, 2026	15.46	15.63	15.42	15.61	15.61	0.97%	1,224,653
Jan 9, 2026	15.27	15.49	15.23	15.46	15.46	0.62%	1,453,533
Jan 8, 2026	15.75	15.77	15.15	15.36	15.36	-2.69%	1,671,888
Jan 7, 2026	15.38	15.92	15.35	15.79	15.79	3.20%	2,244,642
Jan 5, 2026	15.19	15.32	15.11	15.30	15.30	1.46%	814,835
Jan 2, 2026	15.00	15.13	14.88	15.08	15.08	0.63%	700,083
Dec 30, 2025	14.90	15.06	14.85	14.98	14.98	0.57%	936,903
Dec 29, 2025	14.67	14.94	14.67	14.90	14.90	1.67%	907,201
Dec 23, 2025	14.66	14.73	14.58	14.65	14.65	-0.14%	692,640
Dec 22, 2025	14.58	14.75	14.58	14.67	14.67	0.62%	1,039,272
Dec 19, 2025	14.59	14.66	14.46	14.58	14.58	-0.68%	2,135,694
Dec 18, 2025	14.28	14.68	14.27	14.68	14.68	2.69%	1,753,589
Dec 17, 2025	14.64	14.72	14.30	14.30	14.30	-2.56%	1,238,137
Dec 16, 2025	14.55	14.73	14.47	14.67	14.67	0.48%	1,057,345
Dec 15, 2025	14.41	14.60	14.41	14.60	14.60	1.32%	1,142,521
Dec 12, 2025	14.73	14.76	14.41	14.41	14.41	-1.44%	1,102,986
Dec 11, 2025	14.73	14.73	14.46	14.62	14.62	-0.34%	1,088,466
Dec 10, 2025	14.67	14.73	14.60	14.67	14.67	-0.34%	1,125,710
Dec 9, 2025	14.66	14.72	14.44	14.72	14.72	-0.24%	995,326
Dec 8, 2025	14.75	14.90	14.71	14.76	14.76	-0.14%	645,494
Dec 5, 2025	14.65	14.80	14.62	14.78	14.78	1.55%	1,146,759
Dec 4, 2025	14.82	14.88	14.48	14.55	14.55	-1.02%	1,724,428
Dec 3, 2025	14.44	14.84	14.44	14.70	14.70	2.05%	990,529
Dec 2, 2025	14.32	14.50	14.27	14.41	14.41	0.66%	787,690
Dec 1, 2025	14.17	14.31	14.11	14.31	14.31	0.92%	820,896
Nov 28, 2025	14.22	14.33	14.18	14.18	14.18	-0.21%	1,824,823
Nov 27, 2025	14.29	14.33	14.13	14.21	14.21	-0.66%	800,041
Nov 26, 2025	14.11	14.31	14.09	14.31	14.31	1.81%	1,360,352
Nov 25, 2025	13.76	14.05	13.66	14.05	14.05	2.11%	1,177,634
Nov 24, 2025	13.61	13.79	13.56	13.76	13.76	2.30%	3,545,154
Nov 21, 2025	13.24	13.45	13.06	13.45	13.45	-0.85%	2,531,868
Nov 20, 2025	13.75	13.77	13.56	13.57	13.57	-0.15%	673,173
Nov 19, 2025	13.52	13.74	13.47	13.59	13.59	0.22%	1,205,897
Nov 18, 2025	13.51	13.62	13.39	13.56	13.56	-1.53%	956,018
Nov 17, 2025	14.04	14.04	13.72	13.77	13.77	-2.17%	582,290
Nov 14, 2025	14.02	14.10	13.84	14.07	14.07	-0.11%	757,704
Nov 13, 2025	14.39	14.50	14.01	14.09	14.09	-2.29%	955,305
Nov 12, 2025	14.62	14.62	14.35	14.42	14.42	-1.00%	930,739
Nov 11, 2025	14.35	14.56	14.25	14.56	14.56	1.43%	1,228,461
Nov 10, 2025	14.30	14.40	14.26	14.36	14.36	1.92%	981,741
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	-0.25%	1,493,892