Mechel PAO (MTL)
NYSE: MTL
· Real-Time Price · USD
2.25
-0.05 (-2.17%)
At close: Dec 09, 2022, 3:44 PM
MTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2022 | 2.39 | 2.42 | 2.21 | 2.25 | 2.25 | -2.17% | 722,284 |
| Feb 24, 2022 | 2.00 | 2.35 | 1.88 | 2.30 | 2.30 | -20.69% | 1,713,034 |
| Feb 23, 2022 | 3.08 | 3.14 | 2.88 | 2.90 | 2.90 | -6.45% | 182,271 |
| Feb 22, 2022 | 3.25 | 3.38 | 3.00 | 3.10 | 3.10 | -14.13% | 540,103 |
| Feb 18, 2022 | 3.66 | 3.72 | 3.51 | 3.61 | 3.61 | -7.67% | 311,356 |
| Feb 17, 2022 | 3.85 | 3.94 | 3.83 | 3.91 | 3.91 | -7.78% | 195,796 |
| Feb 16, 2022 | 4.11 | 4.32 | 4.11 | 4.24 | 4.24 | 4.69% | 276,416 |
| Feb 15, 2022 | 3.89 | 4.09 | 3.89 | 4.05 | 4.05 | 10.35% | 306,331 |
| Feb 14, 2022 | 3.59 | 3.71 | 3.57 | 3.67 | 3.67 | 1.38% | 211,075 |
| Feb 11, 2022 | 3.68 | 3.73 | 3.46 | 3.62 | 3.62 | -4.23% | 461,025 |
| Feb 10, 2022 | 3.80 | 3.89 | 3.73 | 3.78 | 3.78 | 4.13% | 414,706 |
| Feb 9, 2022 | 3.51 | 3.63 | 3.45 | 3.63 | 3.63 | 9.01% | 323,007 |
| Feb 8, 2022 | 3.20 | 3.34 | 3.20 | 3.33 | 3.33 | 4.72% | 163,354 |
| Feb 7, 2022 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | 2.58% | 116,374 |
| Feb 4, 2022 | 3.08 | 3.13 | 3.06 | 3.10 | 3.10 | 5.08% | 188,923 |
| Feb 3, 2022 | 3.02 | 3.03 | 2.94 | 2.95 | 2.95 | -4.22% | 74,869 |
| Feb 2, 2022 | 3.10 | 3.14 | 3.01 | 3.08 | 3.08 | 2.33% | 127,106 |
| Feb 1, 2022 | 3.07 | 3.09 | 2.97 | 3.01 | 3.01 | 2.73% | 161,181 |
| Jan 31, 2022 | 2.89 | 2.94 | 2.88 | 2.93 | 2.93 | 7.72% | 259,644 |
| Jan 28, 2022 | 2.79 | 2.79 | 2.61 | 2.72 | 2.72 | -1.81% | 250,523 |