Skip to main content
logo
Metso Oyj (LON:0MGI)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.25
+0.39 (2.34%)
At close: Feb 11, 2026

Metso Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 202615.7315.8115.1815.4015.40-2.41%88,249
Jan 7, 202615.3715.9215.3515.7815.782.50%175,241
Jan 6, 202615.3515.4015.2315.4015.401.40%3
Jan 5, 202615.1915.3315.1015.1815.181.41%1,062,726
Jan 2, 202615.0615.1214.8814.9714.97-0.15%35,996
Dec 30, 202514.8815.0514.9114.9914.990.77%54,065
Dec 29, 202514.6814.9414.6514.8814.880.98%96,339
Dec 23, 202514.6614.7414.5914.7414.740.35%103,239
Dec 22, 202514.6014.7514.5614.6814.680.93%1,247,042
Dec 19, 202514.6114.6714.4614.5514.55-0.42%407,315
Dec 18, 202514.2814.7114.2214.6114.612.24%388,104
Dec 17, 202514.6214.7114.2914.2914.29-2.19%89,397
Dec 16, 202514.5614.7214.4714.6114.610.86%173,969
Dec 15, 202514.4114.6014.4214.4914.490.21%146,588
Dec 12, 202514.7414.7514.4114.4614.46-1.06%46,846
Dec 11, 202514.7214.7214.4614.6114.61-0.46%75,085
Dec 10, 202514.6514.7314.6014.6814.680.68%209,670
Dec 9, 202514.6414.7214.4314.5814.58-1.09%59,800
Dec 8, 202514.7414.8614.7314.7414.74-257,038
Dec 5, 202514.6514.8014.5714.7414.740.75%32,833
Dec 4, 202514.7914.9114.4814.6314.63-0.17%60,200
Dec 3, 202514.4414.8314.4014.6614.661.72%134,952
Dec 2, 202514.3114.4914.2914.4114.410.85%369,868
Dec 1, 202514.1714.3114.1214.2914.290.09%92,725
Nov 28, 202514.2314.3214.1814.2714.270.34%178,341
Nov 27, 202514.1714.3214.0714.2214.220.19%734,226