Skip to main content
logo
Metso Oyj (LON:0MGI)
London flag London · Delayed Price · Currency is GBP · Price in EUR
15.10
-0.12 (-0.77%)
At close: Mar 18, 2026

Metso Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202614.8415.0014.2114.2614.26-5.55%1,061,994
Mar 18, 202615.2315.6715.1015.1015.10-0.77%52,642
Mar 17, 202615.3315.3615.0315.2115.21-0.83%37,951
Mar 16, 202615.5115.5515.3415.3415.34-0.71%940,647
Mar 13, 202616.0816.1015.4115.4515.45-3.83%109,356
Mar 12, 202616.2416.2215.9016.0716.07-1.20%698,350
Mar 11, 202615.9716.2715.8216.2616.261.37%184,071
Mar 10, 202615.9116.2915.6316.0416.043.62%226,665
Mar 9, 202615.4515.8115.1915.4815.48-4.06%94,267
Mar 6, 202616.5416.5815.9716.1416.14-1.62%363,992
Mar 5, 202616.6617.0016.3916.4016.40-1.15%1,096,253
Mar 4, 202616.5816.8016.4616.5916.59-0.63%101,024
Mar 3, 202617.0517.2816.3216.7016.70-4.16%49,083
Mar 2, 202617.3917.4717.0917.4217.42-1.61%151,711
Feb 27, 202617.7417.9117.4717.7117.710.17%733,983
Feb 26, 202617.7717.8617.3317.6817.68-1.15%111,771
Feb 25, 202617.6317.8817.6617.8817.881.16%123,869
Feb 24, 202617.1617.6817.1717.6817.683.54%57,154
Feb 23, 202616.9817.2116.8317.0717.070.95%168,473
Feb 20, 202616.8217.0616.7216.9116.910.06%197,917
Feb 19, 202616.5416.9116.5016.9016.901.53%1,467,704
Feb 18, 202616.4816.6916.4316.6516.650.94%95,702
Feb 17, 202616.6316.7216.1516.4916.49-1.45%306,747
Feb 16, 202616.7316.9516.6116.7316.73-0.34%125,541
Feb 13, 202616.5116.7916.1816.7916.791.85%863,199
Feb 12, 202617.2217.2016.3216.4916.49-4.41%967,451
Feb 11, 202616.8017.3616.7717.2517.252.34%239,323
Feb 10, 202617.2417.2616.8516.8516.85-2.32%427,167
Feb 9, 202617.0517.2816.9317.2517.251.68%69,129
Feb 6, 202616.9317.0216.7716.9716.970.33%419,199
Feb 5, 202616.9017.0516.6816.9116.91-1.63%195,466
Feb 4, 202617.2617.3616.9217.1917.19-0.26%98,109
Feb 3, 202616.8217.2416.6317.2417.244.49%890,478
Feb 2, 202616.0516.6015.9816.5016.50-0.24%276,658
Jan 30, 202616.8716.9516.3716.5316.53-3.82%107,089
Jan 29, 202616.9017.3916.8817.1917.192.30%520,352
Jan 28, 202617.1617.1916.7016.8116.81-1.41%266,798
Jan 27, 202616.8217.0516.7117.0517.051.52%1,821,464
Jan 26, 202616.5316.8116.3516.7916.791.70%94,208
Jan 23, 202616.4816.5616.4516.5116.510.23%77,092
Jan 22, 202616.3716.5816.2916.4716.471.52%202,745
Jan 21, 202615.9516.2715.9416.2316.231.47%280,667
Jan 20, 202616.0616.2615.8915.9915.99-0.56%105,417
Jan 19, 202615.8716.2415.8116.0816.08-1.26%96,475
Jan 16, 202616.4216.5016.2216.2916.291.67%54,789
Jan 15, 202615.8916.2515.7816.0216.022.25%219,876
Jan 14, 202615.6215.7815.5315.6715.67-0.03%160,189
Jan 13, 202615.6315.7615.4015.6715.671.49%174,825
Jan 12, 202615.4515.6115.4115.4415.440.26%1,385,637
Jan 9, 202615.2515.4615.3215.4015.40-364,509