Metso Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	14.28	14.71	14.22	14.48	14.48	1.30%	388,032
Dec 17, 2025	14.62	14.71	14.29	14.29	14.29	-2.19%	89,397
Dec 16, 2025	14.56	14.72	14.47	14.61	14.61	0.86%	173,969
Dec 15, 2025	14.41	14.60	14.42	14.49	14.49	0.21%	146,588
Dec 12, 2025	14.74	14.75	14.41	14.46	14.46	-1.06%	46,846
Dec 11, 2025	14.72	14.72	14.46	14.61	14.61	-0.46%	75,085
Dec 10, 2025	14.65	14.73	14.60	14.68	14.68	0.68%	209,670
Dec 9, 2025	14.64	14.72	14.43	14.58	14.58	-1.09%	59,800
Dec 8, 2025	14.74	14.86	14.73	14.74	14.74	-	257,038
Dec 5, 2025	14.65	14.80	14.57	14.74	14.74	0.75%	32,833
Dec 4, 2025	14.79	14.91	14.48	14.63	14.63	-0.17%	60,200
Dec 3, 2025	14.44	14.83	14.40	14.66	14.66	1.72%	134,952
Dec 2, 2025	14.31	14.49	14.29	14.41	14.41	0.85%	369,868
Dec 1, 2025	14.17	14.31	14.12	14.29	14.29	0.09%	92,725
Nov 28, 2025	14.23	14.32	14.18	14.27	14.27	0.34%	178,341
Nov 27, 2025	14.17	14.32	14.07	14.22	14.22	0.19%	734,226
Nov 26, 2025	14.09	14.34	14.11	14.20	14.20	0.72%	42,380
Nov 25, 2025	13.74	14.12	13.66	14.10	14.10	2.51%	48,051
Nov 24, 2025	13.63	13.78	13.58	13.75	13.75	0.84%	108,574
Nov 21, 2025	13.23	13.64	13.09	13.64	13.64	0.11%	210,566
Nov 20, 2025	13.72	13.75	13.56	13.62	13.62	-0.14%	158,197
Nov 19, 2025	13.53	13.73	13.50	13.64	13.64	0.84%	1,256,769
Nov 18, 2025	13.54	13.79	13.41	13.53	13.53	-2.06%	32,777
Nov 17, 2025	14.04	14.15	13.70	13.81	13.81	-0.97%	147,132
Nov 14, 2025	14.05	14.10	13.85	13.95	13.95	-1.90%	67,625
Nov 13, 2025	14.40	14.46	14.02	14.22	14.21	-1.49%	156,722
Nov 12, 2025	14.63	14.64	14.38	14.43	14.43	-0.65%	1,402,134
Nov 11, 2025	14.35	14.56	14.27	14.53	14.53	1.30%	157,523
Nov 10, 2025	14.33	14.40	14.10	14.34	14.34	1.80%	77,646
Nov 7, 2025	14.02	14.12	13.97	14.09	14.09	1.07%	402,861
Nov 6, 2025	13.96	14.01	13.85	13.94	13.94	0.49%	839,924
Nov 5, 2025	13.75	13.98	13.68	13.87	13.87	0.35%	255,561
Nov 4, 2025	13.93	14.05	13.78	13.82	13.82	-1.99%	47,768
Nov 3, 2025	14.14	14.36	14.00	14.10	14.10	-0.53%	125,878
Oct 31, 2025	14.21	14.30	14.05	14.18	14.18	-0.68%	178,027
Oct 30, 2025	14.42	14.45	14.11	14.27	14.27	-1.22%	289,958
Oct 29, 2025	14.27	14.53	14.19	14.45	14.45	1.55%	1,719,115
Oct 28, 2025	13.77	14.32	13.83	14.23	14.23	2.41%	2,472,633
Oct 27, 2025	13.86	13.93	13.67	13.90	13.90	1.13%	272,064
Oct 24, 2025	13.85	13.86	13.47	13.74	13.74	1.33%	274,887
Oct 23, 2025	12.92	13.85	12.31	13.56	13.56	12.22%	714,812
Oct 22, 2025	12.05	12.17	11.79	12.08	11.89	0.99%	63,862
Oct 21, 2025	11.99	12.05	11.89	11.97	11.78	0.04%	223,318
Oct 20, 2025	11.59	11.96	11.57	11.96	11.77	2.35%	131,454
Oct 17, 2025	11.62	11.73	11.55	11.69	11.50	0.02%	72,179
Oct 16, 2025	11.64	11.77	11.53	11.68	11.50	1.41%	129,765
Oct 15, 2025	11.64	11.66	11.48	11.52	11.34	0.44%	58,871
Oct 14, 2025	11.45	11.51	11.29	11.47	11.29	-0.59%	4,396,510
Oct 13, 2025	11.66	11.74	11.50	11.54	11.36	-2.75%	94,929
Oct 10, 2025	11.73	11.97	11.55	11.86	11.68	0.67%	70,897