Mechel OAO (MTL) Historical Stock Data

2.25 ↑0.00 (0.00%)
As of Market Close on February 25th, 2022.

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.

DateOpenCloseChangeLowHighVolume
2022-02-252.392.25↓$0.14 (-5.86%)2.212.41720.22K
2022-02-242.002.30↑$0.30 (15.00%)1.892.351.71M
2022-02-233.082.90↓$0.18 (-5.84%)2.893.14182.27K
2022-02-223.253.10↓$0.15 (-4.62%)3.003.38540.10K
2022-02-183.663.61↓$0.05 (-1.37%)3.513.72311.36K
2022-02-173.853.91↑$0.06 (1.56%)3.833.94195.80K
2022-02-164.114.24↑$0.13 (3.16%)4.114.32276.42K
2022-02-153.894.05↑$0.16 (4.11%)3.894.09306.31K
2022-02-143.593.67↑$0.08 (2.23%)3.573.71210.17K
2022-02-113.683.62↓$0.06 (-1.63%)3.463.73459.52K
2022-02-103.803.78↓$0.02 (-0.53%)3.733.89414.09K
2022-02-093.513.63↑$0.12 (3.42%)3.453.63323K
2022-02-083.203.33↑$0.13 (4.06%)3.203.34163.35K
2022-02-043.083.10↑$0.02 (0.65%)3.063.13188.92K
2022-02-033.022.95↓$0.07 (-2.32%)2.953.0374.87K
2022-02-023.103.08↓$0.02 (-0.65%)3.013.14127.11K
2022-02-013.073.01↓$0.06 (-1.95%)2.983.07160.97K
2022-01-312.892.93↑$0.04 (1.38%)2.882.94259.64K
2022-01-282.792.72↓$0.07 (-2.51%)2.612.79250.52K
2022-01-272.802.77↓$0.03 (-1.07%)2.762.89469.27K
2022-01-262.692.51↓$0.18 (-6.69%)2.492.70255.80K
2022-01-252.532.63↑$0.10 (3.95%)2.492.65179.28K
2022-01-242.562.62↑$0.06 (2.34%)2.462.62358.23K
2022-01-212.942.87↓$0.07 (-2.38%)2.852.97208.91K
2022-01-203.072.88↓$0.19 (-6.19%)2.873.07253.08K
2022-01-193.113.11↑$0.00 (0.00%)3.033.11210.68K
2022-01-182.812.83↑$0.02 (0.71%)2.772.89370.47K
2022-01-143.183.16↓$0.02 (-0.63%)3.083.25217.95K
2022-01-133.383.23↓$0.15 (-4.44%)3.223.40166.85K
2022-01-123.453.51↑$0.06 (1.74%)3.403.51154.09K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chickenEggs

$MTL who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is

0 Like Report
breakthisgrip

$MTL it's just a matter of time and patience...

0 Like Report
7starRestaurant

$MTL I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report