Metso Corp (M6Q)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6100001 | 6.64198722389 | 9.1839999 | 9.864 | 9.1839999 | 1248 | 9.46720032 | DE |
| 4 | 0.852 | 9.52806978305 | 8.942 | 9.864 | 8.746 | 1747 | 9.03360103 | DE |
| 12 | 1.058 | 12.1108058608 | 8.736 | 9.864 | 7.966 | 1557 | 8.74104317 | DE |
| 26 | 0.13 | 1.3451986755 | 9.664 | 9.864 | 7.966 | 1607 | 8.919479 | DE |
| 52 | 0.662 | 7.24923346474 | 9.132 | 11.835 | 7.966 | 1927 | 9.57374619 | DE |
| 156 | -1.121 | -10.2702702703 | 10.915 | 11.835 | 7.966 | 1648 | 9.55009005 | DE |
| 260 | -1.121 | -10.2702702703 | 10.915 | 11.835 | 7.966 | 1648 | 9.55009005 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 9.8279999 | 0.14 | 1.40 | 9.728 | 9.864 | 9.728 | 3237 |
| 1737667620 | 9.692 | 0.47 | 5.12 | 9.488 | 9.692 | 9.404 | 2742 |
| 1737581220 | 9.22 | 0.02 | 0.24 | 9.22 | 9.22 | 9.22 | 150 |
| 1737494820 | 9.198 | 0.01 | 0.11 | 9.198 | 9.198 | 9.198 | 700 |
| 1737408420 | 9.188 | 0.25 | 2.84 | 9.1839999 | 9.188 | 9.1839999 | 1400 |
| 1737149220 | 8.9339999 | 0 | 0.00 | 8.9339999 | 8.9339999 | 8.9339999 | 0 |
| 1737062820 | 8.9339999 | 0.17 | 1.99 | 8.9339999 | 8.9339999 | 8.9339999 | 200 |
| 1736976420 | 8.76 | -0.05 | -0.54 | 8.746 | 8.76 | 8.746 | 9 |
| 1736890020 | 8.808 | -0.03 | -0.36 | 8.808 | 8.808 | 8.808 | 6136 |
| 1736803620 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1736544420 | 8.84 | 0.03 | 0.32 | 8.84 | 8.84 | 8.84 | 2 |
| 1736458020 | 8.8119999 | 0 | 0.00 | 8.8119999 | 8.8119999 | 8.8119999 | 0 |
| 1736371620 | 8.8119999 | -0.37 | -4.05 | 9.034 | 9.034 | 8.8119999 | 405 |
| 1736285220 | 9.1839999 | 0.26 | 2.89 | 8.912 | 9.224 | 8.912 | 744 |
| 1736198820 | 8.926 | -0.13 | -1.44 | 8.908 | 8.93 | 8.848 | 4301 |
| 1735939620 | 9.0559999 | 0.03 | 0.33 | 9.0559999 | 9.0559999 | 9.0559999 | 1 |
| 1735853220 | 9.026 | 0.04 | 0.40 | 9.1359999 | 9.1359999 | 9.026 | 398 |
| 1735594020 | 8.99 | -0.07 | -0.77 | 9.042 | 9.042 | 8.99 | 7883 |
| 1735334820 | 9.06 | 0.2 | 2.28 | 8.942 | 9.066 | 8.942 | 1132 |
| 1734989220 | 8.858 | 0.03 | 0.34 | 8.97 | 8.97 | 8.858 | 1523 |
| 1734730020 | 8.8279999 | -0.16 | -1.76 | 8.778 | 8.8279999 | 8.778 | 1637 |
| 1734643620 | 8.986 | -0.01 | -0.16 | 9.002 | 9.002 | 8.986 | 1277 |
| 1734557220 | 9 | 0.1 | 1.17 | 9.038 | 9.038 | 9 | 760 |
| 1734470820 | 8.896 | -0.03 | -0.34 | 8.844 | 8.896 | 8.844 | 351 |
| 1734384420 | 8.926 | 0.08 | 0.90 | 8.842 | 8.988 | 8.8219999 | 4427 |
| 1734125220 | 8.846 | -0.1 | -1.16 | 8.946 | 8.946 | 8.832 | 5123 |
| 1734038820 | 8.9499999 | -0.11 | -1.26 | 9.064 | 9.064 | 8.9499999 | 159 |
| 1733952420 | 9.064 | -0.05 | -0.55 | 9.064 | 9.064 | 9.064 | 167 |
| 1733866020 | 9.114 | -0.05 | -0.55 | 9.11 | 9.114 | 9.11 | 796 |
| 1733779620 | 9.164 | 0.44 | 5.09 | 8.6999999 | 9.164 | 8.6999999 | 1088 |
| 1733520420 | 8.72 | 0.1 | 1.18 | 8.8 | 8.9 | 8.72 | 6395 |
| 1733434020 | 8.618 | -0.04 | -0.44 | 8.718 | 8.718 | 8.6039999 | 4560 |
| 1733347620 | 8.656 | 0.16 | 1.86 | 8.5239999 | 8.656 | 8.5239999 | 800 |
| 1733261220 | 8.4979999 | 0.18 | 2.21 | 8.412 | 8.51 | 8.412 | 1210 |
| 1733174820 | 8.314 | 0.13 | 1.61 | 8.2739999 | 8.314 | 8.2739999 | 721 |
| 1732915620 | 8.182 | 0 | 0.00 | 8.182 | 8.182 | 8.182 | 0 |
| 1732829220 | 8.182 | 0 | 0.00 | 8.182 | 8.182 | 8.182 | 0 |
| 1732742820 | 8.182 | 0.07 | 0.81 | 8.1199999 | 8.182 | 8.1199999 | 530 |
| 1732656420 | 8.116 | -0.14 | -1.67 | 8.2159999 | 8.344 | 8.116 | 2010 |
| 1732570020 | 8.254 | 0.08 | 1.00 | 8.194 | 8.254 | 8.194 | 1886 |
| 1732310820 | 8.172 | 0.13 | 1.62 | 8.066 | 8.172 | 8.066 | 340 |
| 1732224420 | 8.042 | -0.01 | -0.15 | 8 | 8.042 | 7.966 | 2181 |
| 1732138020 | 8.054 | -0.15 | -1.83 | 8.14 | 8.166 | 8.054 | 420 |
| 1732051620 | 8.204 | -0.04 | -0.46 | 8.224 | 8.224 | 8.204 | 600 |
| 1731965220 | 8.242 | -0.04 | -0.46 | 8.2739999 | 8.2739999 | 8.238 | 3569 |
| 1731705960 | 8.2799999 | 0.06 | 0.73 | 8.19 | 8.314 | 8.19 | 443 |
| 1731619560 | 8.22 | -0.08 | -0.94 | 8.2799999 | 8.288 | 8.22 | 1330 |
| 1731533160 | 8.298 | -0.1 | -1.24 | 8.398 | 8.398 | 8.298 | 3550 |
| 1731446820 | 8.4019999 | -0.38 | -4.28 | 8.68 | 8.68 | 8.4019999 | 371 |
| 1731360420 | 8.778 | -0.12 | -1.33 | 8.778 | 8.778 | 8.778 | 150 |
| 1731101220 | 8.896 | -0.21 | -2.28 | 8.896 | 8.896 | 8.896 | 15 |
| 1731014760 | 9.1039999 | 0.44 | 5.03 | 8.818 | 9.1039999 | 8.818 | 140 |
| 1730928360 | 8.6679999 | 0.03 | 0.39 | 8.698 | 8.698 | 8.656 | 1132 |
| 1730841960 | 8.634 | 0 | 0.05 | 8.5879999 | 8.634 | 8.5879999 | 1088 |
| 1730755560 | 8.63 | -0.06 | -0.69 | 8.75 | 8.75 | 8.63 | 364 |
| 1730496360 | 8.69 | -0.16 | -1.81 | 8.736 | 8.738 | 8.69 | 540 |
| 1730409960 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730323560 | 8.85 | -0.32 | -3.51 | 9.102 | 9.102 | 8.85 | 4595 |
| 1730237160 | 9.172 | 0.27 | 2.99 | 9.032 | 9.172 | 9.032 | 349 |
| 1730150760 | 8.906 | -0.06 | -0.71 | 8.832 | 8.906 | 8.832 | 475 |
| 1729888020 | 8.97 | 0.13 | 1.49 | 8.916 | 8.97 | 8.81 | 3230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
