Metso Oyj (OUKPY)
OTCMKTS · Delayed Price · Currency is USD
10.38
+0.52 (5.27%)
Feb 11, 2026, 3:52 PM EST
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 10.20 | 10.38 | 10.20 | 10.38 | 10.38 | 5.27% | 3,510 |
| Feb 10, 2026 | 9.85 | 9.90 | 9.65 | 9.86 | 9.86 | -1.15% | 137,315 |
| Feb 9, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.30% | 1,828 |
| Feb 6, 2026 | 10.11 | 10.11 | 9.95 | 9.95 | 9.95 | 0.56% | 1,729 |
| Feb 5, 2026 | 9.89 | 10.05 | 9.81 | 9.89 | 9.89 | -0.60% | 6,523 |
| Feb 4, 2026 | 9.94 | 9.97 | 9.94 | 9.95 | 9.95 | -1.49% | 24,466 |
| Feb 3, 2026 | 9.79 | 10.12 | 9.79 | 10.10 | 10.10 | 4.66% | 2,706 |
| Feb 2, 2026 | 9.51 | 9.65 | 9.51 | 9.65 | 9.65 | -0.82% | 1,008 |
| Jan 30, 2026 | 9.94 | 9.94 | 9.73 | 9.73 | 9.73 | -4.23% | 5,731 |
| Jan 29, 2026 | 9.96 | 10.16 | 9.96 | 10.16 | 10.16 | 1.45% | 3,562 |
| Jan 28, 2026 | 10.20 | 10.20 | 10.00 | 10.02 | 10.02 | -2.67% | 6,507 |
| Jan 27, 2026 | 10.00 | 10.29 | 10.00 | 10.29 | 10.29 | 3.42% | 11,544 |
| Jan 26, 2026 | 9.89 | 9.95 | 9.44 | 9.95 | 9.95 | 4.68% | 13,626 |
| Jan 23, 2026 | 9.43 | 9.53 | 9.43 | 9.51 | 9.51 | -0.78% | 2,525 |
| Jan 22, 2026 | 9.54 | 9.61 | 9.54 | 9.58 | 9.58 | 2.90% | 3,308 |
| Jan 21, 2026 | 9.45 | 9.45 | 9.31 | 9.31 | 9.31 | -1.59% | 4,645 |
| Jan 20, 2026 | 9.38 | 9.46 | 9.31 | 9.46 | 9.46 | 1.56% | 5,103 |
| Jan 16, 2026 | 9.38 | 9.43 | 9.17 | 9.32 | 9.32 | -1.53% | 9,600 |
| Jan 15, 2026 | 9.30 | 9.48 | 9.25 | 9.46 | 9.46 | 1.50% | 10,083 |
| Jan 14, 2026 | 9.12 | 9.32 | 8.92 | 9.32 | 9.32 | 3.67% | 1,751 |
| Jan 13, 2026 | 9.12 | 9.16 | 8.99 | 8.99 | 8.99 | -0.44% | 1,151,187 |
| Jan 12, 2026 | 8.98 | 9.10 | 8.98 | 9.03 | 9.03 | 1.12% | 851 |
| Jan 9, 2026 | 8.88 | 9.00 | 8.88 | 8.93 | 8.93 | -0.67% | 10,904 |
| Jan 8, 2026 | 8.88 | 8.99 | 8.76 | 8.99 | 8.99 | -2.76% | 639 |
| Jan 7, 2026 | 9.19 | 9.25 | 9.19 | 9.25 | 9.25 | 4.12% | 341 |
| Jan 6, 2026 | 8.86 | 8.88 | 8.86 | 8.88 | 8.88 | 0.90% | 446 |
| Jan 5, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 2.92% | 418 |
| Jan 2, 2026 | 8.94 | 8.94 | 8.55 | 8.55 | 8.55 | -2.62% | 1,437 |
| Dec 31, 2025 | 8.60 | 8.79 | 8.60 | 8.78 | 8.78 | 2.57% | 976 |
| Dec 30, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -3.17% | 290 |
| Dec 29, 2025 | 8.28 | 8.84 | 8.28 | 8.84 | 8.84 | 0.80% | 677 |
| Dec 26, 2025 | 8.61 | 8.77 | 8.60 | 8.77 | 8.77 | -0.57% | 526 |
| Dec 24, 2025 | 8.65 | 8.82 | 8.65 | 8.82 | 8.82 | 3.40% | 718 |
| Dec 23, 2025 | 8.40 | 8.53 | 8.40 | 8.53 | 8.53 | -1.84% | 631 |
| Dec 22, 2025 | 8.46 | 8.69 | 8.46 | 8.69 | 8.69 | 1.32% | 8,397 |
| Dec 19, 2025 | 8.61 | 8.61 | 8.49 | 8.58 | 8.58 | 3.46% | 1,034 |
| Dec 18, 2025 | 8.45 | 8.46 | 8.29 | 8.29 | 8.29 | 0.48% | 961 |
| Dec 17, 2025 | 8.25 | 8.31 | 8.25 | 8.25 | 8.25 | -0.94% | 2,389 |
| Dec 16, 2025 | 8.45 | 8.49 | 8.33 | 8.33 | 8.33 | -2.25% | 3,987 |
| Dec 15, 2025 | 8.48 | 8.58 | 8.48 | 8.52 | 8.52 | 0.64% | 2,671 |
| Dec 12, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 4.00% | 350 |
| Dec 11, 2025 | 8.37 | 8.37 | 8.14 | 8.14 | 8.14 | -3.67% | 401 |
| Dec 10, 2025 | 8.06 | 8.46 | 8.06 | 8.45 | 8.45 | - | 12,212 |
| Dec 9, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.05% | 572 |
| Dec 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.22% | 2,135 |
| Dec 5, 2025 | 8.40 | 8.62 | 8.40 | 8.55 | 8.55 | -0.12% | 2,008 |
| Dec 4, 2025 | 8.46 | 8.56 | 8.46 | 8.56 | 8.56 | 0.33% | 1,265 |
| Dec 3, 2025 | 8.24 | 8.58 | 8.23 | 8.53 | 8.53 | 4.43% | 9,654 |
| Dec 2, 2025 | 8.33 | 8.33 | 7.91 | 8.17 | 8.17 | -0.73% | 2,912 |
| Dec 1, 2025 | 8.16 | 8.26 | 7.96 | 8.23 | 8.23 | 1.82% | 1,949 |