Metso Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	17.53	17.85	17.53	17.74	17.74	1.20%	532,959
Sep 3, 2026	17.32	17.93	17.30	17.53	17.53	1.39%	1,120,592
Sep 2, 2026	17.30	17.37	17.03	17.29	17.29	-0.63%	888,618
Sep 1, 2026	17.88	18.27	17.28	17.40	17.40	-2.30%	1,197,190
Aug 31, 2026	18.14	18.19	17.81	17.81	17.81	-2.09%	1,827,052
Aug 28, 2026	18.42	18.58	18.06	18.19	18.19	-1.03%	1,028,041
Aug 27, 2026	18.27	18.53	18.22	18.38	18.38	0.99%	976,472
Aug 26, 2026	18.04	18.42	18.00	18.20	18.20	0.66%	1,296,524
Aug 25, 2026	17.98	18.23	17.92	18.08	18.08	1.35%	1,123,626
Aug 24, 2026	17.50	17.88	17.48	17.84	17.84	1.94%	1,128,375
Aug 21, 2026	16.64	17.50	16.64	17.50	17.50	5.68%	1,489,462
Aug 20, 2026	16.10	16.59	15.97	16.56	16.56	3.44%	814,817
Aug 19, 2026	16.14	16.33	15.93	16.01	16.01	-0.56%	1,577,427
Aug 18, 2026	16.63	16.65	15.98	16.10	16.10	-4.11%	1,280,914
Aug 17, 2026	16.57	16.80	16.56	16.79	16.79	2.13%	858,011
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