Metso Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	16.42	16.46	16.14	16.44	16.44	0.12%	697,114
Aug 13, 2026	16.68	16.78	16.42	16.42	16.42	-2.03%	674,926
Aug 12, 2026	16.77	16.84	16.61	16.76	16.76	0.18%	483,065
Aug 11, 2026	16.90	16.98	16.68	16.73	16.73	-1.47%	842,454
Aug 10, 2026	16.76	16.98	16.70	16.98	16.98	1.31%	616,389
Aug 7, 2026	16.81	16.90	16.69	16.76	16.76	-0.83%	558,285
Aug 6, 2026	16.70	16.95	16.55	16.90	16.90	0.78%	881,300
Aug 5, 2026	16.84	17.00	16.52	16.77	16.77	1.02%	1,252,267
Aug 4, 2026	16.44	16.74	16.44	16.60	16.60	2.34%	1,114,762
Aug 3, 2026	16.23	16.35	15.86	16.22	16.22	0.68%	718,823
Jul 31, 2026	16.29	16.61	16.09	16.11	16.11	0.31%	1,276,148
Jul 30, 2026	15.82	16.29	15.82	16.06	16.06	1.07%	883,371
Jul 29, 2026	16.00	16.34	15.81	15.89	15.89	0.19%	1,212,021
Jul 28, 2026	16.02	16.22	15.71	15.86	15.86	-1.06%	1,155,864
Jul 27, 2026	16.50	16.73	16.03	16.03	16.03	-4.92%	1,578,875
Jul 24, 2026	16.15	16.86	15.87	16.86	16.86	8.08%	1,855,187
Jul 23, 2026	15.75	15.88	15.60	15.60	15.60	-0.95%	1,574,210
Jul 22, 2026	15.11	15.75	15.09	15.75	15.75	3.48%	1,165,872
Jul 21, 2026	15.06	15.22	14.83	15.22	15.22	2.01%	954,518
Jul 20, 2026	15.20	15.23	14.84	14.92	14.92	-2.16%	1,155,188
Jul 17, 2026	15.13	15.26	14.85	15.25	15.25	-0.59%	1,101,247
Jul 16, 2026	15.39	15.51	15.23	15.34	15.34	-0.26%	1,050,207
Jul 15, 2026	15.55	15.67	15.27	15.38	15.38	-0.71%	1,490,563
Jul 14, 2026	15.10	15.61	15.03	15.49	15.49	2.18%	1,165,396
Jul 13, 2026	14.99	15.27	14.96	15.16	15.16	-0.66%	943,453
Jul 10, 2026	15.15	15.40	15.15	15.26	15.26	1.06%	779,329
Jul 9, 2026	15.21	15.25	14.98	15.10	15.10	1.48%	685,785
Jul 8, 2026	15.38	15.46	14.88	14.88	14.88	-3.88%	902,259
Jul 7, 2026	15.65	15.89	15.46	15.48	15.48	-1.78%	1,238,037
Jul 6, 2026	15.84	15.89	15.73	15.76	15.76	-0.51%	949,378
Jul 3, 2026	15.32	15.92	15.32	15.84	15.84	4.14%	1,029,395
Jul 2, 2026	14.79	15.49	14.78	15.21	15.21	1.60%	1,324,613
Jul 1, 2026	15.17	15.17	14.85	14.97	14.97	-1.51%	1,027,715
Jun 30, 2026	15.03	15.30	15.00	15.20	15.20	2.63%	1,537,919
Jun 29, 2026	14.58	14.86	14.50	14.81	14.81	2.42%	1,320,929
Jun 26, 2026	14.81	14.85	14.37	14.46	14.46	-3.15%	1,305,250
Jun 25, 2026	14.80	15.07	14.69	14.93	14.93	1.08%	1,560,769
Jun 24, 2026	14.97	15.01	14.61	14.77	14.77	-0.94%	1,230,775
Jun 23, 2026	15.48	15.48	14.82	14.91	14.91	-5.15%	1,437,498
Jun 22, 2026	15.63	15.73	15.29	15.72	15.72	0.77%	1,354,051
Jun 18, 2026	15.49	15.61	15.25	15.60	15.60	0.13%	2,550,003
Jun 17, 2026	15.63	15.75	15.44	15.58	15.58	-0.51%	1,324,588
Jun 16, 2026	15.53	15.75	15.51	15.66	15.66	1.23%	1,392,188
Jun 15, 2026	15.34	15.66	15.34	15.47	15.47	4.53%	1,125,462
Jun 12, 2026	15.00	15.09	14.75	14.80	14.80	2.07%	1,062,157
Jun 11, 2026	14.71	14.89	14.36	14.50	14.50	-1.63%	1,481,234
Jun 10, 2026	15.23	15.27	14.74	14.74	14.74	-3.34%	1,000,080
Jun 9, 2026	15.69	15.71	15.25	15.25	15.25	-2.87%	1,015,717
Jun 8, 2026	15.56	15.86	15.55	15.70	15.70	-1.63%	1,136,711
Jun 5, 2026	16.35	16.36	15.92	15.96	15.96	-2.33%	936,569