Mechel OAO (MTL) Historical Stock Data
2.26 ↑0.01 (0.44%)
As of February 25, 2022, 3:26pm EST.
Historical Data
In the past 30 trading days, MTL is down -0.14% a day on average. There have been 14 days where Mechel OAO closed green and 16 days where MTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-25 | 2.39 | 2.25 | ↓$0.14 (-5.86%) | 2.21 | 2.41 | 720.22K |
| 2022-02-24 | 2.00 | 2.30 | ↑$0.30 (15.00%) | 1.89 | 2.35 | 1.71M |
| 2022-02-23 | 3.08 | 2.90 | ↓$0.18 (-5.84%) | 2.89 | 3.14 | 182.27K |
| 2022-02-22 | 3.25 | 3.10 | ↓$0.15 (-4.62%) | 3.00 | 3.38 | 540.10K |
| 2022-02-18 | 3.66 | 3.61 | ↓$0.05 (-1.37%) | 3.51 | 3.72 | 311.36K |
| 2022-02-17 | 3.85 | 3.91 | ↑$0.06 (1.56%) | 3.83 | 3.94 | 195.80K |
| 2022-02-16 | 4.11 | 4.24 | ↑$0.13 (3.16%) | 4.11 | 4.32 | 276.42K |
| 2022-02-15 | 3.89 | 4.05 | ↑$0.16 (4.11%) | 3.89 | 4.09 | 306.31K |
| 2022-02-14 | 3.59 | 3.67 | ↑$0.08 (2.23%) | 3.57 | 3.71 | 210.17K |
| 2022-02-11 | 3.68 | 3.62 | ↓$0.06 (-1.63%) | 3.46 | 3.73 | 459.52K |
| 2022-02-10 | 3.80 | 3.78 | ↓$0.02 (-0.53%) | 3.73 | 3.89 | 414.09K |
| 2022-02-09 | 3.51 | 3.63 | ↑$0.12 (3.42%) | 3.45 | 3.63 | 323K |
| 2022-02-08 | 3.20 | 3.33 | ↑$0.13 (4.06%) | 3.20 | 3.34 | 163.35K |
| 2022-02-04 | 3.08 | 3.10 | ↑$0.02 (0.65%) | 3.06 | 3.13 | 188.92K |
| 2022-02-03 | 3.02 | 2.95 | ↓$0.07 (-2.32%) | 2.95 | 3.03 | 74.87K |
| 2022-02-02 | 3.10 | 3.08 | ↓$0.02 (-0.65%) | 3.01 | 3.14 | 127.11K |
| 2022-02-01 | 3.07 | 3.01 | ↓$0.06 (-1.95%) | 2.98 | 3.07 | 160.97K |
| 2022-01-31 | 2.89 | 2.93 | ↑$0.04 (1.38%) | 2.88 | 2.94 | 259.64K |
| 2022-01-28 | 2.79 | 2.72 | ↓$0.07 (-2.51%) | 2.61 | 2.79 | 250.52K |
| 2022-01-27 | 2.80 | 2.77 | ↓$0.03 (-1.07%) | 2.76 | 2.89 | 469.27K |
| 2022-01-26 | 2.69 | 2.51 | ↓$0.18 (-6.69%) | 2.49 | 2.70 | 255.80K |
| 2022-01-25 | 2.53 | 2.63 | ↑$0.10 (3.95%) | 2.49 | 2.65 | 179.28K |
| 2022-01-24 | 2.56 | 2.62 | ↑$0.06 (2.34%) | 2.46 | 2.62 | 358.23K |
| 2022-01-21 | 2.94 | 2.87 | ↓$0.07 (-2.38%) | 2.85 | 2.97 | 208.91K |
| 2022-01-20 | 3.07 | 2.88 | ↓$0.19 (-6.19%) | 2.87 | 3.07 | 253.08K |
| 2022-01-19 | 3.11 | 3.11 | ↑$0.00 (0.00%) | 3.03 | 3.11 | 210.68K |
| 2022-01-18 | 2.81 | 2.83 | ↑$0.02 (0.71%) | 2.77 | 2.89 | 370.47K |
| 2022-01-14 | 3.18 | 3.16 | ↓$0.02 (-0.63%) | 3.08 | 3.25 | 217.95K |
| 2022-01-13 | 3.38 | 3.23 | ↓$0.15 (-4.44%) | 3.22 | 3.40 | 166.85K |
| 2022-01-12 | 3.45 | 3.51 | ↑$0.06 (1.74%) | 3.40 | 3.51 | 154.09K |
Create an account or log in to view more rows.
$MTL used to this fuckery!! Not leaving no chance !
$MTL what V recovery or fake pump
$MTL tomorrow will be an explosion day
I believe it!
$MTL like if you’re buying Monday!! Let’s Go!!
$MTL It's happening!
$MTL Holding Strong since January ??????????
$MTL hi hi
$MTL very nice
$MTL 5 minute looks sexy
$MTL get ready bears and bulls