Metso Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	11.62	11.73	11.55	11.69	11.69	0.02%	72,179
Oct 16, 2025	11.64	11.77	11.53	11.68	11.68	1.41%	129,765
Oct 15, 2025	11.64	11.66	11.48	11.52	11.52	0.44%	58,871
Oct 14, 2025	11.45	11.51	11.29	11.47	11.47	-0.59%	4,396,510
Oct 13, 2025	11.66	11.74	11.50	11.54	11.54	-2.75%	94,929
Oct 10, 2025	11.73	11.97	11.55	11.86	11.86	0.67%	70,897
Oct 9, 2025	11.78	11.86	11.75	11.79	11.79	0.27%	1,056,393
Oct 8, 2025	11.83	11.89	11.68	11.75	11.75	1.58%	291,537
Oct 7, 2025	11.59	11.77	11.47	11.57	11.57	-0.56%	277,872
Oct 6, 2025	11.81	11.91	11.56	11.64	11.64	-2.04%	117,411
Oct 3, 2025	11.95	11.97	11.78	11.88	11.88	-0.49%	85,488
Oct 2, 2025	11.90	12.01	11.87	11.94	11.94	1.65%	293,545
Oct 1, 2025	11.64	11.84	11.53	11.74	11.74	1.01%	543,651
Sep 30, 2025	11.56	11.70	11.46	11.63	11.63	0.43%	233,586
Sep 29, 2025	11.84	11.92	11.56	11.58	11.58	-1.87%	320,158
Sep 26, 2025	11.82	11.87	11.69	11.80	11.80	0.31%	209,971
Sep 25, 2025	11.92	11.98	11.70	11.76	11.76	-1.89%	392,147
Sep 24, 2025	12.02	12.12	11.53	11.98	11.98	-0.92%	227,330
Sep 23, 2025	11.98	12.16	11.96	12.10	12.10	0.79%	185,283
Sep 22, 2025	12.22	12.26	11.87	12.00	12.00	-1.88%	154,587
Sep 19, 2025	12.30	12.37	12.23	12.23	12.23	-0.59%	111,333
Sep 18, 2025	12.22	12.43	11.84	12.30	12.30	0.06%	194,412
Sep 17, 2025	12.30	12.34	12.21	12.30	12.30	0.22%	174,441
Sep 16, 2025	12.29	12.34	12.22	12.27	12.27	0.19%	65,426
Sep 15, 2025	12.18	12.31	12.18	12.25	12.25	0.41%	145,187
Sep 12, 2025	11.99	12.20	11.99	12.20	12.20	1.58%	206,999
Sep 11, 2025	11.75	12.07	11.69	12.01	12.01	2.15%	250,407
Sep 10, 2025	11.89	11.90	11.69	11.75	11.75	-0.15%	300,138
Sep 9, 2025	11.89	11.95	11.77	11.77	11.77	-0.47%	124,175
Sep 8, 2025	11.62	11.88	11.55	11.83	11.83	2.29%	881,003
Sep 5, 2025	11.29	11.61	11.33	11.56	11.56	2.30%	98,330
Sep 4, 2025	11.16	11.37	11.14	11.30	11.30	0.94%	40,968
Sep 3, 2025	11.04	11.34	10.98	11.20	11.20	1.68%	89,043
Sep 2, 2025	11.12	11.16	10.89	11.01	11.01	-0.94%	90,095
Sep 1, 2025	11.03	11.18	11.01	11.12	11.12	0.91%	67,529
Aug 29, 2025	11.19	11.24	10.99	11.02	11.02	-2.18%	115,340
Aug 28, 2025	11.11	11.27	11.11	11.26	11.26	1.21%	71,769
Aug 27, 2025	11.10	11.15	11.07	11.13	11.13	-	13,656
Aug 26, 2025	11.15	11.24	11.06	11.13	11.13	-1.10%	179,019
Aug 25, 2025	11.23	11.31	11.16	11.25	11.25	0.14%	27,977
Aug 22, 2025	11.02	11.27	11.03	11.23	11.23	1.66%	144,421
Aug 21, 2025	11.14	11.18	11.01	11.05	11.05	-0.58%	61,065
Aug 20, 2025	11.12	11.18	10.96	11.12	11.12	-0.59%	156,235
Aug 19, 2025	11.01	11.24	11.03	11.18	11.18	1.46%	45,976
Aug 18, 2025	11.14	11.16	10.95	11.02	11.02	-1.00%	113,587
Aug 15, 2025	11.23	11.27	11.09	11.13	11.13	-0.39%	70,897
Aug 14, 2025	11.13	11.19	11.05	11.18	11.18	-0.53%	31,329
Aug 13, 2025	11.29	11.32	11.17	11.24	11.24	0.84%	57,923
Aug 12, 2025	11.12	11.25	11.07	11.14	11.14	-0.31%	14,232
Aug 11, 2025	11.27	11.55	11.05	11.18	11.18	-0.83%	174,166