Metso Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	14.65	14.80	14.62	14.78	14.78	1.55%	1,146,759
Dec 4, 2025	14.82	14.88	14.48	14.55	14.55	-1.02%	1,724,428
Dec 3, 2025	14.44	14.84	14.44	14.70	14.70	2.05%	990,529
Dec 2, 2025	14.32	14.50	14.27	14.41	14.41	0.66%	787,690
Dec 1, 2025	14.17	14.31	14.11	14.31	14.31	0.92%	820,896
Nov 28, 2025	14.22	14.33	14.18	14.18	14.18	-0.21%	1,824,823
Nov 27, 2025	14.29	14.33	14.13	14.21	14.21	-0.66%	800,041
Nov 26, 2025	14.11	14.31	14.09	14.31	14.31	1.81%	1,360,352
Nov 25, 2025	13.76	14.05	13.66	14.05	14.05	2.11%	1,177,634
Nov 24, 2025	13.61	13.79	13.56	13.76	13.76	2.30%	3,545,154
Nov 21, 2025	13.24	13.45	13.06	13.45	13.45	-0.85%	2,531,868
Nov 20, 2025	13.75	13.77	13.56	13.57	13.57	-0.15%	673,173
Nov 19, 2025	13.52	13.74	13.47	13.59	13.59	0.22%	1,205,897
Nov 18, 2025	13.51	13.62	13.39	13.56	13.56	-1.53%	956,018
Nov 17, 2025	14.04	14.04	13.72	13.77	13.77	-2.17%	582,290
Nov 14, 2025	14.02	14.10	13.84	14.07	14.07	-0.11%	757,704
Nov 13, 2025	14.39	14.50	14.01	14.09	14.09	-2.29%	955,305
Nov 12, 2025	14.62	14.62	14.35	14.42	14.42	-1.00%	930,739
Nov 11, 2025	14.35	14.56	14.25	14.56	14.56	1.43%	1,228,461
Nov 10, 2025	14.30	14.40	14.26	14.36	14.36	1.92%	981,741
Nov 7, 2025	14.03	14.13	13.96	14.09	14.09	1.00%	1,479,690
Nov 6, 2025	13.94	14.03	13.84	13.95	13.95	-0.25%	1,493,892
Nov 5, 2025	13.70	13.98	13.65	13.98	13.98	0.94%	931,119
Nov 4, 2025	13.91	13.97	13.76	13.85	13.85	-1.63%	838,110
Nov 3, 2025	14.17	14.21	14.00	14.08	14.08	-0.91%	1,009,184
Oct 31, 2025	14.22	14.30	14.04	14.21	14.21	-0.07%	1,663,168
Oct 30, 2025	14.45	14.46	14.11	14.22	14.22	-1.93%	1,597,088
Oct 29, 2025	14.28	14.54	14.12	14.50	14.50	1.54%	1,746,315
Oct 28, 2025	13.85	14.28	13.82	14.28	14.28	2.96%	1,492,975
Oct 27, 2025	13.90	13.93	13.67	13.87	13.87	0.98%	2,042,603
Oct 24, 2025	13.84	13.89	13.45	13.74	13.74	0.26%	1,785,286
Oct 23, 2025	12.83	13.87	12.83	13.70	13.70	12.80%	4,951,198
Oct 22, 2025	12.05	12.17	11.99	12.15	11.96	0.79%	1,898,401
Oct 21, 2025	12.00	12.06	11.88	12.05	11.86	0.75%	2,232,487
Oct 20, 2025	11.58	11.96	11.44	11.96	11.77	3.73%	2,079,254
Oct 17, 2025	11.59	11.73	11.53	11.53	11.35	-1.96%	857,200
Oct 16, 2025	11.63	11.78	11.52	11.76	11.58	1.16%	1,046,450
Oct 15, 2025	11.63	11.66	11.47	11.63	11.44	1.26%	762,230
Oct 14, 2025	11.43	11.50	11.29	11.48	11.30	-0.78%	895,292
Oct 13, 2025	11.62	11.68	11.46	11.57	11.39	-0.39%	791,193
Oct 10, 2025	11.75	11.97	11.57	11.62	11.43	-1.11%	1,127,783
Oct 9, 2025	11.76	11.86	11.75	11.75	11.56	0.21%	827,491
Oct 8, 2025	11.82	11.89	11.68	11.72	11.54	1.34%	1,638,561
Oct 7, 2025	11.60	11.65	11.47	11.57	11.38	-0.30%	1,328,833
Oct 6, 2025	11.82	11.82	11.55	11.60	11.42	-2.19%	1,067,151
Oct 3, 2025	11.95	11.99	11.77	11.86	11.67	-0.04%	1,234,431
Oct 2, 2025	11.86	12.03	11.85	11.87	11.68	0.47%	1,455,573
Oct 1, 2025	11.61	11.82	11.52	11.81	11.63	1.07%	947,744
Sep 30, 2025	11.55	11.69	11.44	11.69	11.50	0.73%	1,701,152
Sep 29, 2025	11.83	11.86	11.56	11.60	11.42	-1.69%	1,683,895