Metso Corporation (0MGI)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.853 | 8.853 | 8.853 | 178388 | 8.853 | DE |
| 4 | 0 | 0 | 8.853 | 8.853 | 8.853 | 117333 | 8.853 | DE |
| 12 | 0 | 0 | 8.853 | 8.853 | 8.853 | 196031 | 8.853 | DE |
| 26 | 0 | 0 | 8.853 | 8.853 | 8.853 | 210423 | 8.853 | DE |
| 52 | 0 | 0 | 8.853 | 8.853 | 8.853 | 231289 | 8.853 | DE |
| 156 | 0.12 | 1.37409824802 | 8.733 | 11.5875 | 5.942 | 382528 | 8.97600681 | DE |
| 260 | 3.588 | 68.1481481481 | 5.265 | 11.5875 | 2.6865 | 322281 | 8.48975177 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 261859 |
| 1739813400 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 60522 |
| 1739554200 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 181962 |
| 1739467800 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 299702 |
| 1739381400 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 87895 |
| 1739295000 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 49115 |
| 1739208600 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 101878 |
| 1738949400 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 62408 |
| 1738863000 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 203643 |
| 1738776600 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 128810 |
| 1738690200 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 119471 |
| 1738603800 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 187360 |
| 1738344600 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 64588 |
| 1738258200 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 95161 |
| 1738171800 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 45557 |
| 1738085400 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 94887 |
| 1737999000 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 76341 |
| 1737739800 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 58746 |
| 1737653400 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 129816 |
| 1737567000 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 36948 |
| 1737480600 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 53342 |
| 1737394200 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 51520 |
| 1737135000 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 184649 |
| 1737048600 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 53132 |
| 1736962200 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 36970 |
| 1736875800 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 24784 |
| 1736789400 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 69576 |
| 1736530200 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 3128596 |
| 1736443800 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 93023 |
| 1736357400 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 137378 |
| 1736271000 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 74396 |
| 1736184600 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 0 |
| 1735925400 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 37341 |
| 1735839000 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 64207 |
| 1735666200 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 0 |
| 1735579800 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 125889 |
| 1735320600 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 35317 |
| 1735061400 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 0 |
| 1734975000 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 56285 |
| 1734715800 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 109930 |
| 1734629400 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 2529859 |
| 1734543000 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 91255 |
| 1734456600 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 101084 |
| 1734370200 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 139810 |
| 1734111000 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 88725 |
| 1734024600 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 787705 |
| 1733938200 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 25644 |
| 1733851800 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 126658 |
| 1733765400 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 112029 |
| 1733506200 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 0 |
| 1733419800 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 167097 |
| 1733333400 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 69775 |
| 1733247000 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 41894 |
| 1733160600 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 28997 |
| 1732901400 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 93526 |
| 1732815000 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 52243 |
| 1732728600 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 34482 |
| 1732642200 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 66195 |
| 1732555800 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 45150 |
| 1732296600 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 63027 |
| 1732210200 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 18447 |
| 1732123800 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 31184 |
| 1732037400 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 45140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
