Skip to main content
logo
Metso Oyj (LON:0MGI)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.86
+0.61 (3.53%)
At close: Sep 3, 2026

LON:0MGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202617.3717.9317.3117.5317.531.62%290,888
Sep 2, 202617.3317.3717.0317.2517.25-0.86%74,782
Sep 1, 202617.8918.2517.2817.4017.40-3.30%113,911
Aug 31, 202618.1718.1717.8117.9917.99-0.45%130,745
Aug 28, 202618.4218.5718.0618.0818.08-1.39%140,747
Aug 27, 202618.3218.7118.2718.3318.33-0.06%856,114
Aug 26, 202618.0318.4218.0218.3418.341.44%113,876
Aug 25, 202617.9618.2117.9518.0818.081.41%169,184
Aug 24, 202617.5317.8917.4017.8317.833.75%48,868
Aug 21, 202616.6217.5016.5417.1817.184.77%380,999
Aug 20, 202616.0516.5916.0216.4016.402.38%122,092
Aug 19, 202616.1716.2815.9316.0216.02-0.62%186,762
Aug 18, 202616.6216.8015.9816.1216.12-3.99%81,173
Aug 17, 202616.5916.8016.3916.7916.792.36%185,778
Aug 14, 202616.4216.5116.1916.4016.40-0.71%59,317
Aug 13, 202616.7116.8316.4216.5216.52-1.61%656,682
Aug 12, 202616.7716.8116.6416.7916.790.36%21,411
Aug 11, 202616.9016.9716.7216.7316.73-1.43%332,615
Aug 10, 202616.7516.9816.6516.9716.971.69%38,812
Aug 7, 202616.8116.9016.6916.6916.69-0.68%978,303
Aug 6, 202616.6716.9116.6216.8116.810.03%106,487
Aug 5, 202616.7816.9516.5416.8016.801.21%38,277
Aug 4, 202616.4816.7116.2916.6016.602.56%158,165
Aug 3, 202616.2716.3315.9116.1916.180.47%63,295
Jul 31, 202616.2416.5316.1016.1116.110.31%42,464
Jul 30, 202615.8316.2615.8716.0616.060.11%15,770
Jul 29, 202616.0516.1515.8116.0416.041.15%105,918
Jul 28, 202615.9616.2015.7115.8615.86-1.55%218,357
Jul 27, 202616.5116.9616.0716.1116.11-4.39%30,619
Jul 24, 202616.0916.9015.8616.8516.856.84%843,227
Jul 23, 202615.7315.8715.6015.7715.771.06%137,878
Jul 22, 202615.1215.7515.2015.6115.614.39%87,623
Jul 21, 202615.0215.2214.8214.9514.950.20%117,091
Jul 20, 202615.2115.2414.8314.9214.92-2.04%239,456
Jul 17, 202615.1515.2714.9215.2315.23-0.33%96,229
Jul 16, 202615.4015.5015.2615.2815.28-1.29%101,513
Jul 15, 202615.5515.6715.3215.4815.48-0.45%233,124
Jul 14, 202615.0715.5915.1415.5515.552.24%61,999
Jul 13, 202615.0215.2614.9815.2115.21-0.52%47,028
Jul 10, 202615.1415.3915.1515.2915.291.19%145,797
Jul 9, 202615.2615.2515.0015.1115.11-0.56%22,294
Jul 8, 202615.4415.5014.8815.2015.20-2.53%88,183
Jul 7, 202615.6115.8915.4815.5915.59-1.52%71,859
Jul 6, 202615.8415.9015.7315.8315.83-0.06%110,468
Jul 3, 202615.2915.9215.3515.8415.844.14%68,817
Jul 2, 202614.8315.4814.7915.2115.211.60%897,354
Jul 1, 202615.1615.2614.8914.9714.97-1.51%128,366
Jun 30, 202615.0215.2915.0715.2015.202.63%116,264
Jun 29, 202614.6814.8414.5814.8114.812.92%33,167
Jun 26, 202614.8214.9314.3814.3914.39-4.19%158,008