Dark

MTL
Mechel PAO
stock NYSE

Inactive

Feb 25, 2022

2.25USD-2.174%(-0.05)722,284

Pre-market

0.00USD-100.000%(-2.30)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-25	2.3900	2.4200	2.2100	2.2500	-2.174%	722,284	0.000%
2022-02-24	2.0000	2.3500	1.8800	2.3000	-20.690%	1,713,034	-2.174%
2022-02-23	3.0800	3.1380	2.8850	2.9000	-6.452%	182,271	-22.414%
2022-02-22	3.2500	3.3780	3.0000	3.1000	-14.127%	540,103	-27.419%
2022-02-18	3.6600	3.7200	3.5100	3.6100	-7.673%	311,356	-37.673%
2022-02-17	3.8500	3.9400	3.8300	3.9100	-7.783%	195,796	-42.455%
2022-02-16	4.1100	4.3200	4.1100	4.2400	+4.691%	276,416	-46.934%
2022-02-15	3.8900	4.0900	3.8900	4.0500	+10.354%	306,331	-44.444%
2022-02-14	3.5900	3.7100	3.5700	3.6700	+1.381%	211,075	-38.692%
2022-02-11	3.6800	3.7300	3.4600	3.6200	-4.233%	461,025	-37.845%
2022-02-10	3.8000	3.8900	3.7300	3.7800	+4.132%	414,706	-40.476%
2022-02-09	3.5100	3.6300	3.4500	3.6300	+9.009%	323,007	-38.017%
2022-02-08	3.2000	3.3400	3.2000	3.3300	+4.717%	163,354	-32.432%
2022-02-07	3.1400	3.2000	3.1400	3.1800	+2.581%	116,374	-29.245%
2022-02-04	3.0800	3.1300	3.0600	3.1000	+5.085%	188,923	-27.419%
2022-02-03	3.0200	3.0300	2.9400	2.9500	-4.221%	74,869	-23.729%
2022-02-02	3.1000	3.1400	3.0100	3.0800	+2.326%	127,106	-26.948%
2022-02-01	3.0700	3.0900	2.9700	3.0100	+2.730%	161,181	-25.249%
2022-01-31	2.8900	2.9400	2.8800	2.9300	+7.721%	259,644	-23.208%
2022-01-28	2.7900	2.7900	2.6100	2.7200	-1.805%	250,523	-17.279%
2022-01-27	2.8000	2.8900	2.7550	2.7700	+10.359%	469,760	-18.773%
2022-01-26	2.6900	2.7000	2.4936	2.5100	-4.563%	258,931	-10.359%
2022-01-25	2.5300	2.6500	2.4900	2.6300	+0.382%	179,275	-14.449%
2022-01-24	2.5600	2.6200	2.4600	2.6200	-8.711%	358,233	-14.122%
2022-01-21	2.9400	2.9700	2.8500	2.8700	-0.347%	208,905	-21.603%
2022-01-20	3.0700	3.0700	2.8700	2.8800	-7.395%	253,081	-21.875%
2022-01-19	3.1100	3.1200	3.0300	3.1100	+9.894%	210,675	-27.653%
2022-01-18	2.8100	2.8947	2.7700	2.8300	-10.443%	370,469	-20.495%
2022-01-14	3.1800	3.2500	3.0800	3.1600	-2.167%	217,952	-28.797%
2022-01-13	3.3800	3.4000	3.2200	3.2300	-7.977%	166,849	-30.341%
2022-01-12	3.4500	3.5100	3.4000	3.5100	+3.846%	154,093	-35.897%
2022-01-11	3.3350	3.4000	3.3100	3.3800	+2.736%	115,509	-33.432%
2022-01-10	3.3000	3.3350	3.2400	3.2900	+0.305%	116,600	-31.611%
2022-01-07	3.2500	3.3000	3.2100	3.2800	+1.548%	45,887	-31.402%
2022-01-06	3.1800	3.2400	3.1200	3.2300	+2.215%	93,519	-30.341%
2022-01-05	3.2600	3.3800	3.1550	3.1600	-3.067%	239,484	-28.797%
2022-01-04	3.3900	3.3900	3.2400	3.2600	-2.687%	63,891	-30.982%
2022-01-03	3.3450	3.3800	3.3100	3.3500	+5.346%	102,213	-32.836%
2021-12-31	3.1900	3.2100	3.0400	3.1800	0.000%	335,930	-29.245%
2021-12-30	3.1900	3.2900	3.1600	3.1800	-0.313%	101,367	-29.245%
2021-12-29	3.2400	3.2400	3.1800	3.1900	-3.333%	88,688	-29.467%
2021-12-28	3.3200	3.3650	3.2700	3.3000	0.000%	97,596	-31.818%
2021-12-27	3.2800	3.3000	3.1500	3.3000	+5.431%	220,418	-31.818%
2021-12-23	3.1800	3.1900	3.1050	3.1300	-1.881%	208,589	-28.115%
2021-12-22	3.2900	3.3200	3.1400	3.1900	+2.903%	324,274	-29.467%
2021-12-21	3.2000	3.2800	3.1000	3.1000	+4.730%	455,076	-27.419%
2021-12-20	2.9700	3.0000	2.9131	2.9600	-2.632%	178,074	-23.986%
2021-12-17	3.1100	3.1600	3.0200	3.0400	-2.251%	422,907	-25.987%
2021-12-16	3.0600	3.2050	3.0000	3.1100	+16.917%	1,295,426	-27.653%
2021-12-15	2.6300	2.7000	2.5622	2.6600	+3.101%	330,576	-15.414%
2021-12-14	2.5800	2.6200	2.5200	2.5800	-0.769%	179,991	-12.791%
2021-12-13	2.5500	2.6500	2.5000	2.6000	-4.412%	321,687	-13.462%
2021-12-10	2.6900	2.7300	2.6300	2.7200	0.000%	183,809	-17.279%
2021-12-09	2.7700	2.7900	2.7000	2.7200	-2.509%	111,661	-17.279%
2021-12-08	2.8600	2.8700	2.7300	2.7900	-6.376%	188,981	-19.355%
2021-12-07	2.9000	3.0300	2.8900	2.9800	+3.114%	191,774	-24.497%
2021-12-06	2.9400	2.9500	2.8700	2.8900	-2.694%	181,399	-22.145%
2021-12-03	3.0300	3.0450	2.9000	2.9700	-1.656%	327,109	-24.242%
2021-12-02	2.9700	3.0400	2.9700	3.0200	+3.780%	91,068	-25.497%
2021-12-01	2.9600	3.0400	2.9000	2.9100	+1.394%	161,164	-22.680%
2021-11-30	2.9000	2.9100	2.7900	2.8700	-4.333%	199,293	-21.603%
2021-11-29	3.0400	3.0600	2.9700	3.0000	+2.041%	142,085	-25.000%
2021-11-26	2.9400	3.0000	2.8700	2.9400	-8.978%	308,451	-23.469%
2021-11-24	3.2000	3.2800	3.1800	3.2300	+1.254%	131,467	-30.341%
2021-11-23	3.1500	3.2500	3.1400	3.1900	+6.333%	559,320	-29.467%
2021-11-22	3.0000	3.1000	2.9700	3.0000	-5.063%	537,563	-25.000%
2021-11-19	3.2600	3.3000	3.1200	3.1600	-5.389%	438,180	-28.797%
2021-11-18	3.6300	3.7000	3.3300	3.3400	-15.869%	901,811	-32.635%
2021-11-17	4.0100	4.0200	3.9400	3.9700	-2.457%	230,546	-43.325%
2021-11-16	4.0400	4.1200	3.9600	4.0700	+3.562%	366,119	-44.717%
2021-11-15	4.0000	4.0600	3.8600	3.9300	-0.506%	506,923	-42.748%
2021-11-12	3.9100	3.9800	3.8700	3.9500	-3.893%	159,144	-43.038%
2021-11-11	4.0200	4.1500	4.0000	4.1100	+4.580%	337,784	-45.255%
2021-11-10	4.0400	4.0800	3.8950	3.9300	-4.612%	387,801	-42.748%
2021-11-09	4.1200	4.1554	4.0600	4.1200	+1.728%	259,597	-45.388%
2021-11-08	3.9800	4.0700	3.9800	4.0500	+4.113%	360,163	-44.444%
2021-11-05	3.8600	3.9400	3.8500	3.8900	-1.018%	238,916	-42.159%
2021-11-04	4.1000	4.1000	3.9000	3.9300	-2.723%	170,025	-42.748%
2021-11-03	3.9700	4.0600	3.9600	4.0400	+2.278%	431,993	-44.307%
2021-11-02	4.1400	4.1600	3.9300	3.9500	-4.358%	524,590	-43.038%
2021-11-01	4.2800	4.2900	4.1100	4.1300	-1.667%	514,731	-45.521%
2021-10-29	4.1000	4.2200	4.0300	4.2000	+1.205%	435,167	-46.429%
2021-10-28	4.0700	4.2100	4.0300	4.1500	+0.973%	428,691	-45.783%
2021-10-27	4.3500	4.3500	4.0800	4.1100	-11.231%	902,428	-45.255%
2021-10-26	4.5800	4.7000	4.5500	4.6300	+3.579%	470,654	-51.404%
2021-10-25	4.5700	4.6299	4.4200	4.4700	-1.758%	236,079	-49.664%
2021-10-22	4.5400	4.5900	4.5100	4.5500	+2.477%	231,559	-50.549%
2021-10-21	4.5500	4.5500	4.3600	4.4400	-3.896%	348,854	-49.324%
2021-10-20	4.7600	4.7700	4.5624	4.6200	-6.288%	389,348	-51.299%
2021-10-19	4.9000	4.9500	4.8000	4.9300	+2.070%	404,423	-54.361%
2021-10-18	4.6400	4.8400	4.6200	4.8300	+7.572%	645,418	-53.416%
2021-10-15	4.5500	4.5800	4.4800	4.4900	-1.751%	172,889	-49.889%
2021-10-14	4.5400	4.5900	4.5017	4.5700	+3.160%	155,131	-50.766%
2021-10-13	4.4800	4.4900	4.4000	4.4300	-1.116%	178,069	-49.210%
2021-10-12	4.5200	4.5900	4.4000	4.4800	+0.674%	364,749	-49.777%
2021-10-11	4.3000	4.5300	4.3000	4.4500	+8.273%	387,025	-49.438%
2021-10-08	4.1000	4.1600	4.0700	4.1100	-1.202%	305,735	-45.255%
2021-10-07	4.1400	4.1900	4.1000	4.1600	+3.226%	300,261	-45.913%
2021-10-06	3.9800	4.0600	3.8850	4.0300	-1.467%	555,550	-44.169%
2021-10-05	4.1500	4.2300	4.0700	4.0900	-3.081%	741,297	-44.988%
2021-10-04	4.1800	4.3400	4.1800	4.2200	+3.941%	548,844	-46.682%
2021-10-01	4.0700	4.1289	4.0000	4.0600	0.000%	230,284	-44.581%
2021-09-30	4.0500	4.1900	4.0000	4.0600	+5.181%	534,637	-44.581%
2021-09-29	3.9500	3.9500	3.8300	3.8600	-3.015%	253,969	-41.710%
2021-09-28	4.0200	4.0600	3.8800	3.9800	-2.689%	314,354	-43.467%
2021-09-27	3.9800	4.1400	3.9800	4.0900	+7.349%	457,555	-44.988%
2021-09-24	3.7600	3.8400	3.7100	3.8100	-0.781%	258,230	-40.945%
2021-09-23	3.9200	4.0000	3.8300	3.8400	-1.538%	418,292	-41.406%
2021-09-22	3.8300	4.0400	3.8000	3.9000	+10.795%	930,532	-42.308%
2021-09-21	3.5400	3.6300	3.4200	3.5200	+0.571%	588,115	-36.080%
2021-09-20	3.5400	3.6200	3.4650	3.5000	-9.326%	871,526	-35.714%
2021-09-17	4.2100	4.2100	3.8600	3.8600	-8.747%	947,927	-41.710%
2021-09-16	4.3200	4.3700	4.1800	4.2300	-7.033%	670,682	-46.809%
2021-09-15	4.2800	4.5500	4.1100	4.5500	+10.169%	1,296,226	-50.549%
2021-09-14	4.4500	4.4700	4.0500	4.1300	-8.018%	1,126,763	-45.521%
2021-09-13	4.3500	4.7400	4.3100	4.4900	+4.662%	1,350,315	-49.889%
2021-09-10	4.3200	4.4700	4.2200	4.2900	-0.924%	831,422	-47.552%
2021-09-09	4.1300	4.5050	4.0300	4.3300	-2.257%	1,506,704	-48.037%
2021-09-08	4.2550	4.5500	4.1500	4.4300	-11.400%	3,414,361	-49.210%
2021-09-07	4.4000	5.1900	4.0200	5.0000	+56.250%	11,319,648	-55.000%
2021-09-03	3.1800	3.2600	3.1300	3.2000	-1.840%	255,155	-29.688%
2021-09-02	3.2600	3.2980	3.2200	3.2600	+0.617%	290,245	-30.982%
2021-09-01	3.2100	3.2700	3.1500	3.2400	+2.208%	421,065	-30.556%
2021-08-31	3.1000	3.1800	3.0400	3.1700	-6.490%	785,351	-29.022%
2021-08-30	3.1200	3.4000	3.0900	3.3900	+17.708%	1,506,415	-33.628%
2021-08-27	2.7900	2.8800	2.7200	2.8800	+6.667%	733,203	-21.875%
2021-08-26	2.6800	2.7270	2.6600	2.7000	+0.372%	107,942	-16.667%
2021-08-25	2.7500	2.8000	2.6600	2.6900	-0.370%	370,588	-16.357%
2021-08-24	2.7100	2.7400	2.6500	2.7000	+3.846%	414,188	-16.667%
2021-08-23	2.5700	2.6700	2.4800	2.6000	+15.556%	1,298,441	-13.462%
2021-08-20	2.1900	2.2500	2.1650	2.2500	+4.651%	162,640	0.000%
2021-08-19	2.2000	2.2100	2.1300	2.1500	-4.867%	260,585	+4.651%
2021-08-18	2.2000	2.3200	2.2000	2.2600	+1.802%	213,596	-0.442%
2021-08-17	2.2000	2.2299	2.1600	2.2200	0.000%	279,628	+1.351%
2021-08-16	2.1900	2.2500	2.1500	2.2200	+0.909%	638,411	+1.351%
2021-08-13	2.1900	2.2400	2.1700	2.2000	+3.286%	178,370	+2.273%
2021-08-12	2.1100	2.1500	2.1100	2.1300	+1.914%	153,519	+5.634%
2021-08-11	2.1300	2.1600	2.0800	2.0900	-0.948%	418,839	+7.656%
2021-08-10	2.1400	2.1700	2.0800	2.1100	-1.402%	118,700	+6.635%
2021-08-09	2.1400	2.1700	2.1400	2.1400	-2.727%	98,493	+5.140%
2021-08-06	2.2300	2.2300	2.1800	2.2000	-0.901%	76,498	+2.273%
2021-08-05	2.2000	2.2200	2.1700	2.2200	+1.835%	80,322	+1.351%
2021-08-04	2.1600	2.2200	2.1600	2.1800	+0.926%	120,283	+3.211%
2021-08-03	2.1800	2.1900	2.1509	2.1600	-0.917%	65,322	+4.167%
2021-08-02	2.1900	2.2200	2.1700	2.1800	0.000%	176,873	+3.211%
2021-07-30	2.1400	2.1900	2.1400	2.1800	+2.830%	100,446	+3.211%
2021-07-29	2.1500	2.1700	2.1200	2.1200	0.000%	601,018	+6.132%
2021-07-28	2.1000	2.1300	2.0800	2.1200	+1.923%	77,020	+6.132%
2021-07-27	2.1100	2.1300	2.0600	2.0800	-1.422%	151,607	+8.173%
2021-07-26	2.0700	2.1300	2.0700	2.1100	+1.442%	68,265	+6.635%
2021-07-23	2.1700	2.1700	2.0700	2.0800	-2.347%	154,778	+8.173%
2021-07-22	2.1500	2.2000	2.1300	2.1300	0.000%	534,121	+5.634%
2021-07-21	2.1100	2.1600	2.0999	2.1300	+1.914%	399,628	+5.634%
2021-07-20	2.0200	2.1000	2.0100	2.0900	+2.956%	79,139	+7.656%
2021-07-19	2.0300	2.0450	1.9300	2.0300	-3.791%	735,346	+10.837%
2021-07-16	2.1300	2.1300	2.0801	2.1100	0.000%	42,398	+6.635%
2021-07-15	2.0500	2.1700	2.0500	2.1100	+1.932%	338,782	+6.635%
2021-07-14	2.1200	2.1327	2.0600	2.0700	-3.271%	417,811	+8.696%
2021-07-13	2.0700	2.1500	2.0700	2.1400	+4.902%	125,653	+5.140%
2021-07-12	2.0300	2.0600	2.0100	2.0400	+0.493%	73,532	+10.294%
2021-07-09	1.9900	2.0500	1.9900	2.0300	+5.181%	359,646	+10.837%
2021-07-08	1.9800	1.9800	1.9240	1.9300	-3.500%	580,420	+16.580%
2021-07-07	1.9600	2.0000	1.9250	2.0000	+3.093%	496,726	+12.500%
2021-07-06	2.0000	2.0500	1.8900	1.9400	-4.433%	578,189	+15.979%
2021-07-02	2.1000	2.1000	2.0100	2.0300	-2.871%	133,789	+10.837%
2021-07-01	2.0400	2.0900	2.0400	2.0900	+2.956%	300,693	+7.656%
2021-06-30	2.0000	2.0400	2.0000	2.0300	+0.995%	114,048	+10.837%
2021-06-29	2.0400	2.0450	2.0100	2.0100	-1.951%	133,905	+11.940%
2021-06-28	2.0900	2.1175	2.0400	2.0500	-0.966%	574,206	+9.756%
2021-06-25	2.1300	2.1800	2.0700	2.0700	-3.271%	149,709	+8.696%
2021-06-24	2.1000	2.1700	2.0700	2.1400	-1.382%	134,270	+5.140%
2021-06-23	2.1500	2.2000	2.1300	2.1700	+0.463%	112,980	+3.687%
2021-06-22	2.1200	2.2000	2.1200	2.1600	+0.465%	146,719	+4.167%
2021-06-21	2.1400	2.1500	2.0800	2.1500	+4.369%	422,197	+4.651%
2021-06-18	2.1500	2.1899	2.0000	2.0600	-5.936%	878,795	+9.223%
2021-06-17	2.1700	2.2200	2.1700	2.1900	0.000%	155,057	+2.740%
2021-06-16	2.1500	2.2100	2.1400	2.1900	+3.302%	524,112	+2.740%
2021-06-15	2.2200	2.2400	2.1200	2.1200	-4.505%	433,209	+6.132%
2021-06-14	2.2600	2.2800	2.2200	2.2200	-5.128%	607,953	+1.351%
2021-06-11	2.2800	2.3500	2.2700	2.3400	-0.847%	664,441	-3.846%
2021-06-10	2.1800	2.4000	2.1700	2.3600	+6.787%	1,094,373	-4.661%
2021-06-09	2.1400	2.2300	2.1400	2.2100	-0.897%	762,122	+1.810%
2021-06-08	2.1900	2.2400	2.1300	2.2300	+0.905%	567,480	+0.897%
2021-06-07	2.2100	2.2200	2.1150	2.2100	-0.897%	801,237	+1.810%
2021-06-04	2.2100	2.2500	2.1800	2.2300	-1.327%	328,662	+0.897%
2021-06-03	2.1600	2.2700	2.1300	2.2600	+4.147%	645,703	-0.442%
2021-06-02	2.2000	2.2000	2.1300	2.1700	-1.364%	480,269	+3.687%
2021-06-01	2.1400	2.2100	2.1200	2.2000	-2.222%	433,331	+2.273%
2021-05-28	2.0900	2.2550	2.0900	2.2500	+9.223%	444,434	0.000%
2021-05-27	2.1300	2.2100	2.0500	2.0600	+0.980%	3,603,242	+9.223%
2021-05-26	2.1600	2.1800	2.0100	2.0400	-4.673%	727,501	+10.294%
2021-05-25	2.1900	2.2300	2.1000	2.1400	+1.905%	455,910	+5.140%
2021-05-24	2.2800	2.2800	2.0700	2.1000	-0.474%	672,045	+7.143%
2021-05-21	2.3000	2.4000	2.0700	2.1100	-4.955%	1,037,394	+6.635%
2021-05-20	2.1300	2.2900	2.1100	2.2200	+14.433%	1,909,074	+1.351%
2021-05-19	1.9900	2.0000	1.9100	1.9400	-2.513%	327,409	+15.979%
2021-05-18	2.0500	2.0650	1.9800	1.9900	-1.970%	152,379	+13.065%
2021-05-17	2.0600	2.0700	2.0000	2.0300	-0.490%	154,957	+10.837%
2021-05-14	2.1200	2.1200	2.0000	2.0400	+4.615%	121,418	+10.294%
2021-05-13	1.9500	2.0200	1.9400	1.9500	+1.563%	124,467	+15.385%
2021-05-12	2.0700	2.0700	1.9000	1.9200	-7.246%	213,389	+17.188%
2021-05-11	2.0700	2.0800	2.0200	2.0700	-2.358%	76,648	+8.696%
2021-05-10	2.1500	2.1500	2.0964	2.1200	-0.469%	102,517	+6.132%
2021-05-07	2.1700	2.1700	2.1200	2.1300	-0.467%	76,946	+5.634%
2021-05-06	2.1300	2.1700	2.0900	2.1400	-0.465%	218,679	+5.140%
2021-05-05	2.0200	2.1500	2.0900	2.1500	+8.586%	142,308	+4.651%
2021-05-04	1.9600	2.0000	1.9300	1.9800	-2.941%	48,395	+13.636%
2021-05-03	1.9300	2.0450	1.9300	2.0400	+6.250%	89,141	+10.294%
2021-04-30	1.9800	1.9800	1.9200	1.9200	-3.030%	78,606	+17.188%
2021-04-29	2.0300	2.0300	1.9490	1.9800	-5.714%	140,224	+13.636%
2021-04-28	2.0600	2.1100	2.0600	2.1000	+0.478%	64,182	+7.143%
2021-04-27	2.0600	2.1300	2.0200	2.0900	-4.566%	218,924	+7.656%
2021-04-26	2.0700	2.2000	2.0550	2.1900	+7.353%	415,568	+2.740%
2021-04-23	2.0300	2.0600	2.0200	2.0400	+3.030%	155,869	+10.294%
2021-04-22	2.0600	2.0600	1.9600	1.9800	-3.415%	181,702	+13.636%
2021-04-21	2.0100	2.0700	1.9800	2.0500	+4.061%	254,003	+9.756%
2021-04-20	1.9800	2.0200	1.9500	1.9700	+1.026%	344,943	+14.213%
2021-04-19	1.9700	2.0000	1.9400	1.9500	+0.515%	146,839	+15.385%
2021-04-16	1.9500	1.9500	1.9200	1.9400	+5.435%	141,049	+15.979%
2021-04-15	1.8400	1.8700	1.8100	1.8400	-6.599%	287,866	+22.283%
2021-04-14	1.8200	1.9900	1.8200	1.9700	+13.218%	418,894	+14.213%
2021-04-13	1.7100	1.7500	1.7000	1.7400	+2.959%	104,226	+29.310%
2021-04-12	1.7000	1.7100	1.6900	1.6900	-0.588%	42,520	+33.136%
2021-04-09	1.6800	1.7000	1.6800	1.7000	+0.592%	92,539	+32.353%
2021-04-08	1.7200	1.7200	1.6500	1.6900	-1.744%	69,741	+33.136%
2021-04-07	1.7200	1.7400	1.7100	1.7200	0.000%	34,413	+30.814%
2021-04-06	1.6900	1.7200	1.6900	1.7200	0.000%	28,610	+30.814%
2021-04-05	1.7100	1.7600	1.7000	1.7200	-1.149%	57,407	+30.814%
2021-04-01	1.7500	1.7500	1.7000	1.7400	+0.578%	48,253	+29.310%
2021-03-31	1.7400	1.7700	1.7000	1.7300	+2.976%	162,168	+30.058%
2021-03-30	1.7000	1.7000	1.6600	1.6800	0.000%	48,565	+33.929%
2021-03-29	1.6900	1.7300	1.6800	1.6800	+1.818%	58,163	+33.929%
2021-03-26	1.6300	1.6999	1.6300	1.6500	+1.852%	87,256	+36.364%
2021-03-25	1.6100	1.6300	1.5900	1.6200	+2.532%	113,612	+38.889%
2021-03-24	1.6200	1.6400	1.5800	1.5800	-3.067%	89,818	+42.405%
2021-03-23	1.7000	1.7000	1.6200	1.6300	-4.678%	237,276	+38.037%
2021-03-22	1.7600	1.7600	1.7100	1.7100	-2.841%	129,302	+31.579%
2021-03-19	1.8100	1.8200	1.7600	1.7600	-2.222%	88,090	+27.841%
2021-03-18	1.8600	1.8600	1.8000	1.8000	-3.226%	86,857	+25.000%
2021-03-17	1.8300	1.8700	1.8200	1.8600	-1.587%	75,502	+20.968%
2021-03-16	1.9100	1.9200	1.8600	1.8900	-2.073%	111,337	+19.048%
2021-03-15	1.8600	1.9400	1.8600	1.9300	+4.324%	160,682	+16.580%
2021-03-12	1.8500	1.8900	1.8400	1.8500	-1.596%	90,655	+21.622%
2021-03-11	1.8600	1.9000	1.8600	1.8800	+1.075%	76,412	+19.681%
2021-03-10	1.8400	1.8650	1.8300	1.8600	+1.639%	92,266	+20.968%
2021-03-09	1.8500	1.8900	1.7800	1.8300	+1.667%	233,275	+22.951%
2021-03-08	1.8200	1.8475	1.7700	1.8000	-1.099%	92,581	+25.000%
2021-03-05	1.8600	1.8600	1.8000	1.8200	-1.622%	263,290	+23.626%
2021-03-04	1.8300	1.8800	1.8100	1.8500	+3.933%	339,979	+21.622%
2021-03-03	1.8800	1.8800	1.7700	1.7800	-4.813%	177,499	+26.404%
2021-03-02	1.8900	1.8900	1.8500	1.8700	+0.538%	35,694	+20.321%
2021-03-01	1.8800	1.8900	1.8400	1.8600	+1.639%	122,692	+20.968%
2021-02-26	1.8600	1.8600	1.8000	1.8300	-1.081%	230,386	+22.951%
2021-02-25	1.9000	1.9500	1.8200	1.8500	-2.632%	195,170	+21.622%
2021-02-24	1.8800	1.9300	1.8600	1.9000	+2.151%	131,082	+18.421%
2021-02-23	1.8700	1.8900	1.7100	1.8600	-4.124%	319,210	+20.968%
2021-02-22	1.8900	1.9800	1.8600	1.9400	+0.842%	323,083	+15.979%
2021-02-19	1.8500	1.9300	1.8400	1.9238	+5.703%	229,016	+16.956%
2021-02-18	1.8500	1.8800	1.8100	1.8200	-5.699%	241,825	+23.626%
2021-02-17	1.8900	1.9400	1.8801	1.9300	-0.515%	159,222	+16.580%
2021-02-16	1.9300	1.9500	1.9000	1.9400	+2.646%	177,255	+15.979%
2021-02-12	1.8600	1.9065	1.8500	1.8900	-0.526%	108,087	+19.048%
2021-02-11	1.9600	1.9600	1.9000	1.9000	-0.524%	169,600	+18.421%
2021-02-10	1.9100	1.9350	1.8700	1.9100	-1.036%	153,266	+17.801%
2021-02-09	1.9300	1.9500	1.9000	1.9300	+0.521%	95,005	+16.580%
2021-02-08	1.9200	1.9700	1.8650	1.9200	+0.524%	609,108	+17.188%
2021-02-05	1.9000	1.9200	1.8700	1.9100	+1.596%	104,030	+17.801%
2021-02-04	1.9000	1.9000	1.8500	1.8800	0.000%	71,048	+19.681%
2021-02-03	1.8600	1.9000	1.8500	1.8800	+1.622%	125,927	+19.681%
2021-02-02	1.9000	1.9100	1.8200	1.8500	+2.210%	194,515	+21.622%
2021-02-01	1.8400	1.8400	1.7800	1.8100	+5.233%	188,972	+24.309%
2021-01-29	1.8200	1.8262	1.7200	1.7200	-2.825%	269,043	+30.814%
2021-01-28	1.8500	1.8700	1.7400	1.7700	-2.747%	247,668	+27.119%
2021-01-27	1.8500	1.8700	1.8000	1.8200	-3.704%	155,153	+23.626%
2021-01-26	1.9000	1.9500	1.8700	1.8900	0.000%	207,153	+19.048%
2021-01-25	1.8600	1.9100	1.8400	1.8900	+0.532%	316,517	+19.048%
2021-01-22	1.8600	1.9200	1.8500	1.8800	-3.590%	292,719	+19.681%
2021-01-21	2.0300	2.0499	1.9300	1.9500	-4.412%	293,584	+15.385%
2021-01-20	2.1000	2.1278	2.0300	2.0400	-2.392%	209,307	+10.294%
2021-01-19	2.1100	2.1300	2.0500	2.0900	-2.336%	218,389	+7.656%
2021-01-15	2.1800	2.1900	2.1000	2.1400	-4.464%	244,975	+5.140%
2021-01-14	2.2000	2.2850	2.1700	2.2400	+0.901%	320,038	+0.446%
2021-01-13	2.1000	2.2500	2.1000	2.2200	+4.717%	308,467	+1.351%
2021-01-12	2.1200	2.1400	2.0800	2.1200	-0.469%	201,431	+6.132%
2021-01-11	2.0400	2.1500	2.0100	2.1300	+3.398%	438,066	+5.634%
2021-01-08	2.0900	2.0900	2.0000	2.0600	-2.370%	384,319	+9.223%
2021-01-07	2.0400	2.1500	2.0400	2.1100	+2.927%	303,838	+6.635%
2021-01-06	1.9900	2.0900	1.9900	2.0500	-0.966%	501,714	+9.756%
2021-01-05	2.0300	2.0900	2.0300	2.0700	-0.957%	397,069	+8.696%
2021-01-04	2.1100	2.1500	2.0500	2.0900	+1.951%	700,411	+7.656%
2020-12-31	2.1200	2.1200	2.0300	2.0500	-1.442%	259,797	+9.756%
2020-12-30	2.0300	2.1300	2.0300	2.0800	+1.961%	370,708	+8.173%
2020-12-29	2.1400	2.2000	1.9800	2.0400	-4.673%	1,355,459	+10.294%
2020-12-28	2.2400	2.2600	2.0900	2.1400	+5.419%	1,268,199	+5.140%
2020-12-24	2.1600	2.3000	2.0000	2.0300	+2.010%	3,369,202	+10.837%
2020-12-23	1.7600	2.0000	1.7600	1.9900	+22.086%	3,223,416	+13.065%
2020-12-22	1.6600	1.6995	1.6100	1.6300	-1.807%	178,654	+38.037%
2020-12-21	1.6800	1.7000	1.6000	1.6600	-3.488%	406,136	+35.542%
2020-12-18	1.7600	1.8000	1.7150	1.7200	-2.273%	180,477	+30.814%
2020-12-17	1.8100	1.8100	1.7600	1.7600	-3.297%	189,871	+27.841%
2020-12-16	1.7700	1.8400	1.7600	1.8200	-3.191%	262,600	+23.626%
2020-12-15	1.7700	1.9500	1.7486	1.8800	+6.818%	404,226	+19.681%
2020-12-14	1.9100	1.9100	1.7222	1.7600	-7.853%	652,051	+27.841%
2020-12-11	1.7300	1.9800	1.7000	1.9100	+11.047%	1,456,495	+17.801%
2020-12-10	1.6600	1.7500	1.6500	1.7200	+2.994%	177,920	+30.814%
2020-12-09	1.7200	1.7400	1.6300	1.6700	-5.650%	343,959	+34.731%
2020-12-08	1.6800	1.7900	1.6500	1.7700	+0.568%	492,886	+27.119%
2020-12-07	1.6600	1.8000	1.6233	1.7600	+10.692%	367,525	+27.841%
2020-12-04	1.6200	1.6200	1.5500	1.5900	-1.242%	256,148	+41.509%
2020-12-03	1.5900	1.6900	1.5300	1.6100	-4.734%	1,075,949	+39.752%
2020-12-02	1.4900	2.5700	1.4900	1.6900	+14.189%	4,173,839	+33.136%
2020-12-01	1.5000	1.5200	1.4700	1.4800	-3.896%	107,657	+52.027%
2020-11-30	1.5000	1.5400	1.4700	1.5400	+1.987%	158,946	+46.104%
2020-11-27	1.4900	1.5300	1.4900	1.5100	0.000%	15,090	+49.007%
2020-11-25	1.4900	1.5200	1.4900	1.5100	+0.667%	37,733	+49.007%
2020-11-24	1.4900	1.5300	1.4900	1.5000	0.000%	96,549	+50.000%
2020-11-23	1.5000	1.5200	1.4700	1.5000	-0.662%	59,245	+50.000%
2020-11-20	1.5500	1.5500	1.5100	1.5100	-2.423%	41,252	+49.007%
2020-11-19	1.6200	1.6200	1.5000	1.5475	-5.640%	83,853	+45.396%
2020-11-18	1.5600	1.6600	1.5401	1.6400	+7.428%	67,461	+37.195%
2020-11-17	1.5200	1.5400	1.4800	1.5266	-0.870%	18,495	+47.386%
2020-11-16	1.5100	1.5600	1.5100	1.5400	+6.944%	51,826	+46.104%
2020-11-13	1.4200	1.4600	1.4200	1.4400	+1.408%	20,447	+56.250%
2020-11-12	1.4400	1.4584	1.4100	1.4200	-2.069%	40,159	+58.451%
2020-11-11	1.4700	1.4700	1.4400	1.4500	-2.685%	9,449	+55.172%
2020-11-10	1.4700	1.5000	1.4700	1.4900	+1.361%	16,666	+51.007%
2020-11-09	1.4800	1.4900	1.4500	1.4700	+3.521%	49,025	+53.061%
2020-11-06	1.4000	1.4200	1.3900	1.4200	-2.069%	10,696	+58.451%
2020-11-05	1.4300	1.4500	1.4100	1.4500	+2.837%	18,888	+55.172%
2020-11-04	1.4200	1.4217	1.3700	1.4100	-0.704%	8,192	+59.574%
2020-11-03	1.3800	1.4300	1.3604	1.4200	+4.412%	54,921	+58.451%
2020-11-02	1.3400	1.3800	1.3400	1.3600	+2.256%	20,923	+65.441%
2020-10-30	1.3500	1.3500	1.2900	1.3300	0.000%	154,496	+69.173%
2020-10-29	1.3100	1.3500	1.3100	1.3300	-1.481%	62,314	+69.173%
2020-10-28	1.3900	1.3900	1.3400	1.3500	-3.571%	64,907	+66.667%
2020-10-27	1.4200	1.4550	1.3800	1.4000	-2.778%	63,638	+60.714%
2020-10-26	1.4500	1.5100	1.4400	1.4400	-2.041%	44,561	+56.250%
2020-10-23	1.5200	1.5200	1.4700	1.4700	-3.289%	38,890	+53.061%
2020-10-22	1.4700	1.5500	1.4550	1.5200	+5.556%	54,285	+48.026%
2020-10-21	1.4500	1.4800	1.4400	1.4400	+2.128%	45,181	+56.250%
2020-10-20	1.4200	1.4500	1.4100	1.4100	0.000%	37,087	+59.574%
2020-10-19	1.4500	1.4699	1.4100	1.4100	-1.399%	148,822	+59.574%
2020-10-16	1.4200	1.4400	1.3901	1.4300	+2.143%	41,009	+57.343%
2020-10-15	1.4300	1.4500	1.3900	1.4000	-2.098%	43,173	+60.714%
2020-10-14	1.4900	1.4900	1.4200	1.4300	-1.379%	168,086	+57.343%
2020-10-13	1.4700	1.5200	1.4500	1.4500	-2.027%	102,811	+55.172%
2020-10-12	1.4800	1.5200	1.4700	1.4800	0.000%	36,501	+52.027%
2020-10-09	1.5200	1.5300	1.4700	1.4800	+1.370%	56,706	+52.027%
2020-10-08	1.5000	1.5277	1.4600	1.4600	-2.667%	69,355	+54.110%
2020-10-07	1.4800	1.5100	1.4800	1.5000	0.000%	43,132	+50.000%
2020-10-06	1.5400	1.5600	1.4900	1.5000	+2.740%	123,801	+50.000%
2020-10-05	1.4700	1.5000	1.4600	1.4600	-0.680%	33,851	+54.110%
2020-10-02	1.4800	1.5000	1.4500	1.4700	-2.000%	35,720	+53.061%
2020-10-01	1.5100	1.5400	1.4900	1.5000	-0.662%	39,464	+50.000%
2020-09-30	1.5300	1.5300	1.4900	1.5100	+2.721%	69,488	+49.007%
2020-09-29	1.4900	1.5200	1.4600	1.4700	0.000%	146,815	+53.061%
2020-09-28	1.5000	1.5000	1.4700	1.4700	-0.676%	54,022	+53.061%
2020-09-25	1.5000	1.5100	1.4700	1.4800	-1.987%	55,861	+52.027%
2020-09-24	1.5100	1.5400	1.5000	1.5100	-1.307%	44,815	+49.007%
2020-09-23	1.5400	1.5700	1.5300	1.5300	-1.923%	41,960	+47.059%
2020-09-22	1.5700	1.5822	1.5500	1.5600	+0.645%	19,818	+44.231%
2020-09-21	1.5700	1.5900	1.5500	1.5500	-3.125%	74,405	+45.161%
2020-09-18	1.6100	1.6400	1.6000	1.6000	-0.621%	36,460	+40.625%
2020-09-17	1.6200	1.6400	1.6000	1.6100	-2.424%	84,344	+39.752%
2020-09-16	1.6600	1.6600	1.6200	1.6500	-1.198%	21,986	+36.364%
2020-09-15	1.6800	1.6800	1.6583	1.6700	+7.051%	54,762	+34.731%
2020-09-14	1.6200	1.6200	1.5600	1.5600	-0.637%	156,165	+44.231%
2020-09-11	1.5800	1.6200	1.5600	1.5700	-2.484%	51,949	+43.312%
2020-09-10	1.5900	1.6100	1.5800	1.6100	+3.871%	65,501	+39.752%
2020-09-09	1.6000	1.6200	1.5100	1.5500	-2.516%	119,340	+45.161%

document.getElementById("L2Qkh1").onerror = function(){this.style.display='none';}; .dark-mode .gZdk5f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gZdk5f{ color: #333333; background-color: white; border: 2px solid #333333; }MTLMechel PAOstock NYSE

MTL
Mechel PAO
stock NYSE