Metso Oyj (LON:0MGI)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 17.45
0.00 (0.00%)
At close: Nov 10, 2026
LON:0MGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 17.74 | 17.81 | 17.24 | 17.45 | 17.45 | - | 378,805 |
| Nov 9, 2026 | 17.04 | 17.56 | 17.00 | 17.45 | 17.45 | 2.65% | 103,818 |
| Nov 6, 2026 | 16.90 | 17.10 | 16.77 | 17.00 | 17.00 | -0.29% | 258,996 |
| Nov 5, 2026 | 17.18 | 17.35 | 16.83 | 17.05 | 17.05 | -0.12% | 27,602 |
| Nov 4, 2026 | 17.07 | 17.25 | 16.93 | 17.07 | 17.07 | -0.41% | 317,602 |
| Nov 3, 2026 | 16.92 | 17.37 | 16.94 | 17.14 | 17.14 | -0.35% | 2,855,983 |
| Nov 2, 2026 | 16.89 | 17.25 | 16.82 | 17.20 | 17.20 | 2.69% | 102,211 |
| Oct 30, 2026 | 16.99 | 17.35 | 16.75 | 16.75 | 16.75 | -3.24% | 15,186 |
| Oct 29, 2026 | 17.12 | 17.43 | 17.09 | 17.31 | 17.31 | 0.29% | 27,700 |
| Oct 28, 2026 | 17.10 | 17.38 | 16.98 | 17.26 | 17.26 | 1.23% | 95,865 |
| Oct 27, 2026 | 16.67 | 17.11 | 16.65 | 17.05 | 17.05 | 1.79% | 1,973,772 |
| Oct 26, 2026 | 16.40 | 16.79 | 16.33 | 16.75 | 16.75 | 2.89% | 105,017 |
| Oct 23, 2026 | 15.96 | 16.39 | 16.09 | 16.28 | 16.28 | 1.50% | 180,005 |
| Oct 22, 2026 | 16.35 | 16.26 | 15.67 | 16.04 | 16.04 | -0.26% | 243,906 |
| Oct 21, 2026 | 16.44 | 16.51 | 16.15 | 16.28 | 16.08 | -0.25% | 250,137 |
| Oct 20, 2026 | 16.54 | 16.66 | 16.10 | 16.32 | 16.12 | -2.10% | 182,374 |
| Oct 19, 2026 | 16.65 | 16.75 | 16.47 | 16.67 | 16.47 | 0.66% | 274,285 |
| Oct 16, 2026 | 16.53 | 16.91 | 16.43 | 16.56 | 16.36 | 1.04% | 84,028 |
| Oct 15, 2026 | 16.66 | 16.87 | 16.15 | 16.39 | 16.19 | -3.47% | 167,900 |
| Oct 14, 2026 | 17.13 | 17.20 | 16.94 | 16.98 | 16.77 | 0.53% | 2,959,473 |
| Oct 13, 2026 | 17.05 | 17.25 | 16.89 | 16.89 | 16.68 | -0.94% | 1,317,987 |
| Oct 12, 2026 | 17.01 | 17.05 | 16.88 | 17.05 | 16.84 | 0.77% | 14,978 |
| Oct 9, 2026 | 16.62 | 17.03 | 16.48 | 16.92 | 16.71 | 2.92% | 21,634 |
| Oct 8, 2026 | 16.53 | 16.63 | 16.41 | 16.44 | 16.24 | -1.44% | 1,158,187 |
| Oct 7, 2026 | 17.11 | 17.16 | 16.68 | 16.68 | 16.48 | -3.40% | 71,340 |
| Oct 6, 2026 | 17.01 | 17.49 | 16.97 | 17.27 | 17.06 | 2.00% | 56,170 |
| Oct 5, 2026 | 16.96 | 17.01 | 16.75 | 16.93 | 16.72 | -0.06% | 22,045 |
| Oct 2, 2026 | 16.69 | 16.98 | 16.46 | 16.94 | 16.73 | 3.23% | 55,894 |
| Oct 1, 2026 | 17.02 | 17.20 | 16.41 | 16.41 | 16.21 | -3.56% | 107,556 |
| Sep 30, 2026 | 16.98 | 17.21 | 16.95 | 17.02 | 16.81 | 0.62% | 192,240 |
| Sep 29, 2026 | 16.84 | 17.35 | 16.84 | 16.91 | 16.70 | -0.41% | 47,103 |
| Sep 28, 2026 | 17.12 | 17.17 | 16.84 | 16.98 | 16.77 | -1.05% | 42,807 |
| Sep 25, 2026 | 17.16 | 17.48 | 17.13 | 17.16 | 16.95 | 1.42% | 132,883 |
| Sep 24, 2026 | 17.66 | 17.74 | 16.84 | 16.92 | 16.71 | -4.84% | 31,209 |
| Sep 23, 2026 | 18.08 | 18.15 | 17.76 | 17.78 | 17.56 | -1.98% | 2,455,303 |
| Sep 22, 2026 | 17.38 | 18.14 | 17.46 | 18.14 | 17.92 | 4.13% | 104,499 |
| Sep 21, 2026 | 17.45 | 17.56 | 17.30 | 17.42 | 17.21 | 1.16% | 11,777 |
| Sep 18, 2026 | 17.58 | 17.67 | 17.13 | 17.22 | 17.01 | -2.44% | 158,874 |
| Sep 17, 2026 | 17.76 | 17.90 | 17.60 | 17.65 | 17.44 | -0.28% | 23,013 |
| Sep 16, 2026 | 17.41 | 17.70 | 17.25 | 17.70 | 17.48 | 3.03% | 166,744 |
| Sep 15, 2026 | 16.89 | 17.26 | 16.75 | 17.18 | 16.97 | 1.72% | 61,058 |
| Sep 14, 2026 | 17.57 | 17.83 | 16.75 | 16.89 | 16.68 | -5.22% | 154,895 |
| Sep 11, 2026 | 17.84 | 17.86 | 17.54 | 17.82 | 17.60 | 0.56% | 1,243,346 |
| Sep 10, 2026 | 18.66 | 18.60 | 17.68 | 17.72 | 17.50 | -4.47% | 561,686 |
| Sep 9, 2026 | 18.67 | 18.94 | 18.45 | 18.55 | 18.32 | -1.59% | 208,881 |
| Sep 8, 2026 | 18.18 | 18.85 | 18.10 | 18.85 | 18.62 | 3.86% | 164,116 |
| Sep 7, 2026 | 17.77 | 18.15 | 17.71 | 18.15 | 17.93 | 2.43% | 121,706 |
| Sep 4, 2026 | 17.55 | 17.86 | 17.55 | 17.72 | 17.50 | -0.77% | 81,682 |
| Sep 3, 2026 | 17.37 | 17.93 | 17.31 | 17.86 | 17.64 | 3.53% | 291,319 |
| Sep 2, 2026 | 17.33 | 17.37 | 17.03 | 17.25 | 17.04 | -0.86% | 74,782 |