Metso Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 8, 2025	11.17	11.35	11.15	11.27	11.27	0.54%	816,291
Aug 7, 2025	10.97	11.33	10.97	11.21	11.21	1.73%	120,019
Aug 6, 2025	11.12	11.18	10.89	11.02	11.02	-0.14%	33,655
Aug 5, 2025	10.91	11.11	10.88	11.03	11.03	1.46%	81,645
Aug 4, 2025	10.93	10.95	10.80	10.88	10.88	0.55%	28,527
Aug 1, 2025	10.95	11.01	10.78	10.82	10.82	-2.92%	41,900
Jul 31, 2025	11.32	11.35	11.07	11.14	11.14	-2.49%	304,408
Jul 30, 2025	11.28	11.50	11.27	11.43	11.43	1.57%	73,407
Jul 29, 2025	11.34	11.51	11.25	11.25	11.25	-0.08%	185,556
Jul 28, 2025	11.50	11.55	11.19	11.26	11.26	0.17%	52,923
Jul 25, 2025	11.14	11.40	11.13	11.24	11.24	-0.26%	38,359
Jul 24, 2025	11.22	11.36	11.12	11.27	11.27	1.95%	222,097
Jul 23, 2025	10.27	11.41	10.29	11.05	11.05	-5.38%	281,534
Jul 22, 2025	11.82	11.81	11.59	11.68	11.68	-0.59%	207,783
Jul 21, 2025	11.51	11.86	11.50	11.75	11.75	1.78%	70,110
Jul 18, 2025	11.63	11.74	11.35	11.54	11.54	0.03%	107,940
Jul 17, 2025	11.46	11.60	11.45	11.54	11.54	0.53%	206,987
Jul 16, 2025	11.41	11.54	11.30	11.48	11.48	-1.44%	143,657
Jul 15, 2025	11.48	11.71	11.47	11.65	11.65	2.28%	32,666
Jul 14, 2025	11.46	11.48	11.35	11.39	11.39	-1.88%	69,711
Jul 11, 2025	11.68	11.75	11.54	11.61	11.61	-0.28%	153,400
Jul 10, 2025	11.50	11.75	11.46	11.64	11.64	1.30%	101,859
Jul 9, 2025	11.34	11.52	11.32	11.49	11.49	2.43%	239,651
Jul 8, 2025	11.21	11.29	11.13	11.22	11.22	0.71%	29,385
Jul 7, 2025	11.00	11.19	11.00	11.14	11.14	0.03%	19,407