Мечел ПАО ао

MTLR · TQBR · ₽

43.68 ₽▲ +1.02 (+2.39%)

Updated 20:23:14 MSK15 min delay

Show data

MTLR · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	64.90	73.10	64.11	72.13
10/16/2025, 9:00:00 PM	72.30	73.44	71.45	72.44
10/17/2025, 9:00:00 PM	73.05	73.99	72.82	73.45
10/18/2025, 9:00:00 PM	73.54	73.86	72.33	72.80
10/19/2025, 9:00:00 PM	72.90	72.90	70.80	71.24
10/20/2025, 9:00:00 PM	71.24	71.24	67.16	68.34
10/21/2025, 9:00:00 PM	68.34	69.47	66.50	67.23
10/22/2025, 9:00:00 PM	66.10	68.26	65.61	68.12
10/23/2025, 9:00:00 PM	68.09	69.97	65.52	66.26
10/26/2025, 9:00:00 PM	66.20	66.20	62.50	62.61
10/27/2025, 9:00:00 PM	62.87	66.16	61.91	65.28
10/28/2025, 9:00:00 PM	65.18	65.87	64.51	65.10
10/29/2025, 9:00:00 PM	65.15	74.99	64.35	67.37
10/30/2025, 9:00:00 PM	67.50	67.86	64.20	64.34
10/31/2025, 9:00:00 PM	64.30	66.10	64.14	65.17
11/2/2025, 9:00:00 PM	65.20	66.50	65.20	65.95
11/4/2025, 9:00:00 PM	65.95	66.97	64.81	66.02
11/5/2025, 9:00:00 PM	66.12	66.57	65.26	66.11
11/6/2025, 9:00:00 PM	66.02	67.70	65.73	67.14
11/7/2025, 9:00:00 PM	67.29	67.42	66.91	67.09
11/8/2025, 9:00:00 PM	67.14	67.32	66.91	67.31
11/9/2025, 9:00:00 PM	67.48	67.99	66.09	66.55
11/10/2025, 9:00:00 PM	66.45	67.25	65.85	66.97
11/11/2025, 9:00:00 PM	67.21	67.22	65.55	65.80
11/12/2025, 9:00:00 PM	65.67	66.49	64.65	64.89
11/13/2025, 9:00:00 PM	64.95	65.41	64.20	64.72
11/14/2025, 9:00:00 PM	64.80	65.10	64.67	64.88
11/15/2025, 9:00:00 PM	64.77	65.05	64.65	64.93
11/16/2025, 9:00:00 PM	64.96	65.75	64.26	64.81
11/17/2025, 9:00:00 PM	64.81	67.45	64.57	67.14
11/18/2025, 9:00:00 PM	67.45	70.50	67.15	69.25
11/19/2025, 9:00:00 PM	68.87	71.00	67.50	70.59
11/20/2025, 9:00:00 PM	71.00	72.50	69.27	70.77
11/23/2025, 9:00:00 PM	70.77	72.22	68.91	70.29
11/24/2025, 9:00:00 PM	70.30	73.77	69.71	72.29
11/25/2025, 9:00:00 PM	72.60	72.79	70.70	70.90
11/26/2025, 9:00:00 PM	70.90	71.53	69.85	70.17
11/27/2025, 9:00:00 PM	70.16	72.12	69.70	71.71
11/28/2025, 9:00:00 PM	71.47	72.10	71.45	71.95
11/29/2025, 9:00:00 PM	71.88	72.89	71.76	72.78
11/30/2025, 9:00:00 PM	72.39	75.91	71.96	75.06
12/1/2025, 9:00:00 PM	75.10	75.76	74.01	74.34
12/2/2025, 9:00:00 PM	73.64	73.64	71.00	72.18
12/3/2025, 9:00:00 PM	72.53	73.49	70.77	71.89
12/4/2025, 9:00:00 PM	72.15	74.45	71.81	73.91
12/7/2025, 9:00:00 PM	73.91	75.32	72.90	73.05
12/8/2025, 9:00:00 PM	73.05	74.89	72.58	74.44
12/9/2025, 9:00:00 PM	74.44	75.03	73.64	74.83
12/10/2025, 9:00:00 PM	75.05	78.70	74.63	77.97
12/11/2025, 9:00:00 PM	77.94	78.17	76.55	77.27
12/12/2025, 9:00:00 PM	77.22	77.49	77.06	77.26
12/13/2025, 9:00:00 PM	77.27	77.59	77.12	77.50
12/14/2025, 9:00:00 PM	77.85	78.51	76.11	77.23
12/15/2025, 9:00:00 PM	77.23	78.75	76.70	78.66
12/16/2025, 9:00:00 PM	78.60	79.50	77.60	78.63
12/17/2025, 9:00:00 PM	78.64	79.20	77.70	78.80
12/18/2025, 9:00:00 PM	78.80	80.00	76.10	77.35
12/19/2025, 9:00:00 PM	77.33	77.35	76.82	76.98
12/20/2025, 9:00:00 PM	76.92	77.10	76.82	76.86
12/21/2025, 9:00:00 PM	76.80	77.03	74.27	74.59
12/22/2025, 9:00:00 PM	74.54	74.94	72.86	73.86
12/23/2025, 9:00:00 PM	73.92	74.56	73.00	73.84
12/24/2025, 9:00:00 PM	73.63	75.95	73.03	74.61
12/25/2025, 9:00:00 PM	74.64	75.84	74.40	75.14
12/26/2025, 9:00:00 PM	75.31	75.75	74.75	75.04
12/27/2025, 9:00:00 PM	75.04	75.27	74.46	74.65
12/28/2025, 9:00:00 PM	74.75	75.27	73.53	73.75
12/29/2025, 9:00:00 PM	73.80	74.10	73.16	73.57
1/4/2026, 9:00:00 PM	72.90	73.27	71.00	71.35
1/5/2026, 9:00:00 PM	71.89	72.27	70.68	71.08
1/7/2026, 9:00:00 PM	70.93	70.93	69.71	70.35
1/8/2026, 9:00:00 PM	70.20	71.94	70.11	71.28
1/11/2026, 9:00:00 PM	71.28	71.70	70.80	71.20
1/12/2026, 9:00:00 PM	71.40	71.58	70.11	70.80
1/13/2026, 9:00:00 PM	70.77	72.78	70.47	71.94
1/14/2026, 9:00:00 PM	71.72	72.27	70.63	71.88
1/15/2026, 9:00:00 PM	71.85	74.37	71.53	74.31
1/16/2026, 9:00:00 PM	74.35	74.45	73.93	74.05
1/17/2026, 9:00:00 PM	74.04	74.22	73.88	74.14
1/18/2026, 9:00:00 PM	74.15	74.66	73.42	74.01
1/19/2026, 9:00:00 PM	74.00	74.06	72.75	73.69
1/20/2026, 9:00:00 PM	73.89	74.98	73.32	74.73
1/21/2026, 9:00:00 PM	74.72	75.44	73.35	73.68
1/22/2026, 9:00:00 PM	73.68	74.62	73.56	73.79
1/23/2026, 9:00:00 PM	73.80	74.09	73.40	73.65
1/24/2026, 9:00:00 PM	73.76	74.05	73.52	73.92
1/25/2026, 9:00:00 PM	73.93	74.17	72.85	72.99
1/26/2026, 9:00:00 PM	73.00	74.24	72.59	73.99
1/27/2026, 9:00:00 PM	73.68	75.57	73.68	74.55
1/28/2026, 9:00:00 PM	74.66	77.27	74.55	75.86
1/29/2026, 9:00:00 PM	75.63	76.07	74.00	74.52
1/30/2026, 9:00:00 PM	74.52	74.94	74.06	74.78
1/31/2026, 9:00:00 PM	74.77	74.99	74.49	74.80
2/1/2026, 9:00:00 PM	75.10	75.18	73.55	74.31
2/2/2026, 9:00:00 PM	74.30	75.29	74.02	74.25
2/3/2026, 9:00:00 PM	74.25	75.56	73.74	74.16
2/4/2026, 9:00:00 PM	74.16	74.50	73.02	73.80
2/5/2026, 9:00:00 PM	73.60	75.15	72.52	73.37
2/6/2026, 9:00:00 PM	73.37	73.61	73.20	73.31
2/7/2026, 9:00:00 PM	73.31	73.51	73.25	73.30
2/8/2026, 9:00:00 PM	73.34	73.82	72.29	73.38
2/9/2026, 9:00:00 PM	73.40	73.99	72.92	73.35
2/10/2026, 9:00:00 PM	73.35	74.81	73.21	74.64
2/11/2026, 9:00:00 PM	74.64	75.21	74.12	74.61
2/12/2026, 9:00:00 PM	74.61	75.99	73.15	75.85
2/15/2026, 9:00:00 PM	76.00	76.39	74.30	74.59
2/16/2026, 9:00:00 PM	74.60	75.25	74.24	74.35
2/17/2026, 9:00:00 PM	74.33	75.18	73.81	74.80
2/18/2026, 9:00:00 PM	74.78	75.36	74.30	74.50
2/19/2026, 9:00:00 PM	74.49	74.97	74.11	74.73
2/20/2026, 9:00:00 PM	74.80	74.84	74.72	74.82
2/21/2026, 9:00:00 PM	74.82	75.15	74.61	74.79
2/22/2026, 9:00:00 PM	74.77	74.95	74.62	74.95
2/23/2026, 9:00:00 PM	74.88	75.50	74.15	74.27
2/24/2026, 9:00:00 PM	74.27	74.84	73.70	74.22
2/25/2026, 9:00:00 PM	74.22	74.74	73.81	74.04
2/26/2026, 9:00:00 PM	74.04	74.37	73.20	73.53
2/27/2026, 9:00:00 PM	73.53	73.66	72.51	73.11
2/28/2026, 9:00:00 PM	73.12	73.41	72.80	73.29
3/1/2026, 9:00:00 PM	73.33	73.33	71.77	72.02
3/2/2026, 9:00:00 PM	72.02	72.96	70.51	70.71
3/3/2026, 9:00:00 PM	70.40	71.97	70.22	70.84
3/4/2026, 9:00:00 PM	70.84	71.39	70.50	70.79
3/5/2026, 9:00:00 PM	70.90	72.30	70.74	71.41
3/8/2026, 9:00:00 PM	71.49	74.80	71.49	73.66
3/9/2026, 9:00:00 PM	73.51	74.23	72.85	73.26
3/10/2026, 9:00:00 PM	73.36	73.44	72.31	73.27
3/11/2026, 9:00:00 PM	73.27	73.62	72.70	73.00
3/12/2026, 9:00:00 PM	73.00	74.20	72.72	73.39
3/13/2026, 9:00:00 PM	73.66	73.66	73.25	73.58
3/14/2026, 9:00:00 PM	73.58	73.80	73.40	73.79
3/15/2026, 9:00:00 PM	73.79	75.35	73.56	74.28
3/16/2026, 9:00:00 PM	74.30	74.63	73.03	73.26
3/17/2026, 9:00:00 PM	73.18	73.66	72.73	73.30
3/18/2026, 9:00:00 PM	73.30	73.96	72.93	73.70
3/19/2026, 9:00:00 PM	73.73	74.20	71.61	72.10
3/22/2026, 9:00:00 PM	71.90	72.10	70.00	70.60
3/23/2026, 9:00:00 PM	70.60	71.06	67.79	68.30
3/24/2026, 9:00:00 PM	68.29	68.75	66.70	67.77
3/25/2026, 9:00:00 PM	67.79	68.50	65.12	66.38
3/26/2026, 9:00:00 PM	66.62	66.75	65.08	65.82
3/27/2026, 9:00:00 PM	65.85	66.09	65.77	66.00
3/28/2026, 9:00:00 PM	66.00	66.29	65.68	66.28
3/29/2026, 9:00:00 PM	66.28	67.78	65.39	67.17
3/30/2026, 9:00:00 PM	67.16	68.08	65.80	66.63
3/31/2026, 9:00:00 PM	66.63	66.83	66.03	66.35
4/1/2026, 9:00:00 PM	66.35	67.78	66.11	67.32
4/2/2026, 9:00:00 PM	67.37	68.00	65.35	65.35
4/3/2026, 9:00:00 PM	65.90	65.90	65.08	65.50
4/4/2026, 9:00:00 PM	65.50	65.88	65.50	65.72
4/5/2026, 9:00:00 PM	65.72	66.21	64.30	65.53
4/6/2026, 9:00:00 PM	65.70	67.33	65.10	65.27
4/7/2026, 9:00:00 PM	65.55	66.80	65.37	66.64
4/8/2026, 9:00:00 PM	66.64	66.96	64.76	65.47
4/9/2026, 9:00:00 PM	65.47	65.86	65.10	65.79
4/10/2026, 9:00:00 PM	65.70	65.70	65.20	65.25
4/11/2026, 9:00:00 PM	65.35	65.75	65.28	65.45
4/12/2026, 9:00:00 PM	65.34	65.63	62.92	63.92
4/13/2026, 9:00:00 PM	63.92	64.65	63.32	63.72
4/14/2026, 9:00:00 PM	63.90	65.26	62.90	65.24
4/15/2026, 9:00:00 PM	65.01	66.50	64.68	64.98
4/16/2026, 9:00:00 PM	64.97	65.54	64.01	64.65
4/17/2026, 9:00:00 PM	64.99	65.09	64.43	64.49
4/18/2026, 9:00:00 PM	64.49	64.91	64.26	64.79
4/19/2026, 9:00:00 PM	64.68	66.90	63.78	66.04
4/20/2026, 9:00:00 PM	66.04	66.24	64.11	65.21
4/21/2026, 9:00:00 PM	65.40	66.86	64.81	66.37
4/22/2026, 9:00:00 PM	66.46	66.73	65.55	66.17
4/23/2026, 9:00:00 PM	66.10	67.08	62.79	63.26
4/24/2026, 9:00:00 PM	63.28	63.62	63.20	63.38
4/25/2026, 9:00:00 PM	63.39	63.45	62.21	63.12
4/26/2026, 9:00:00 PM	63.31	63.31	61.43	61.72
4/27/2026, 9:00:00 PM	61.45	61.68	58.00	59.15
4/28/2026, 9:00:00 PM	59.15	59.92	57.59	57.94
4/29/2026, 9:00:00 PM	58.17	58.97	56.80	58.18
4/30/2026, 9:00:00 PM	58.36	58.59	58.13	58.22
5/1/2026, 9:00:00 PM	58.22	58.40	58.06	58.22
5/2/2026, 9:00:00 PM	58.11	58.46	58.11	58.15
5/3/2026, 9:00:00 PM	58.15	59.80	56.08	56.65
5/4/2026, 9:00:00 PM	56.64	57.92	55.93	57.51
5/5/2026, 9:00:00 PM	57.79	58.02	56.72	57.00
5/6/2026, 9:00:00 PM	57.00	57.21	56.09	56.44
5/7/2026, 9:00:00 PM	56.47	56.66	54.54	55.73
5/10/2026, 9:00:00 PM	55.83	57.16	55.50	56.90
5/11/2026, 9:00:00 PM	56.20	57.71	56.19	57.33
5/12/2026, 9:00:00 PM	57.37	57.57	56.50	56.95
5/13/2026, 9:00:00 PM	56.64	57.95	56.64	57.24
5/14/2026, 9:00:00 PM	57.20	57.61	56.11	56.34
5/15/2026, 9:00:00 PM	56.34	56.68	56.23	56.35
5/16/2026, 9:00:00 PM	56.35	56.63	56.29	56.41
5/17/2026, 9:00:00 PM	56.41	56.87	54.98	55.62
5/18/2026, 9:00:00 PM	55.51	57.72	55.51	57.31
5/19/2026, 9:00:00 PM	57.31	57.53	55.84	56.24
5/20/2026, 9:00:00 PM	56.24	57.00	55.38	56.67
5/21/2026, 9:00:00 PM	56.61	57.25	54.72	54.98
5/22/2026, 9:00:00 PM	54.99	55.17	54.62	54.84
5/23/2026, 9:00:00 PM	54.81	54.95	53.50	53.72
5/24/2026, 9:00:00 PM	53.75	54.80	52.31	52.70
5/25/2026, 9:00:00 PM	52.70	53.32	48.91	50.10
5/26/2026, 9:00:00 PM	50.30	50.89	49.30	50.10
5/27/2026, 9:00:00 PM	50.06	50.38	47.05	47.50
5/28/2026, 9:00:00 PM	47.50	49.92	45.54	47.86
5/29/2026, 9:00:00 PM	47.99	48.47	47.68	48.22
5/30/2026, 9:00:00 PM	48.20	49.20	47.82	48.18
5/31/2026, 9:00:00 PM	48.26	50.03	46.93	47.62
6/1/2026, 9:00:00 PM	47.89	50.24	47.05	49.49
6/2/2026, 9:00:00 PM	49.60	50.66	48.75	48.90
6/3/2026, 9:00:00 PM	48.93	49.49	47.23	48.02
6/4/2026, 9:00:00 PM	48.25	48.25	46.44	46.82
6/5/2026, 9:00:00 PM	46.89	46.96	46.53	46.61
6/6/2026, 9:00:00 PM	46.51	46.80	46.51	46.69
6/7/2026, 9:00:00 PM	46.69	47.26	42.63	43.78
6/8/2026, 9:00:00 PM	43.53	46.46	42.65	45.83
6/9/2026, 9:00:00 PM	45.67	48.00	44.35	47.13
6/10/2026, 9:00:00 PM	47.20	47.70	46.10	46.80
6/11/2026, 9:00:00 PM	46.52	46.99	46.52	46.58
6/12/2026, 9:00:00 PM	46.65	47.29	46.48	46.94
6/13/2026, 9:00:00 PM	47.04	47.27	46.92	47.23
6/14/2026, 9:00:00 PM	47.29	48.76	47.02	48.65
6/15/2026, 9:00:00 PM	48.65	50.43	47.40	48.19
6/16/2026, 9:00:00 PM	48.23	48.38	46.43	46.77
6/17/2026, 9:00:00 PM	46.82	46.82	44.90	45.88
6/18/2026, 9:00:00 PM	45.88	47.87	42.80	42.89
6/21/2026, 9:00:00 PM	42.89	43.12	39.26	41.24
6/22/2026, 9:00:00 PM	41.20	42.67	39.91	42.53
6/23/2026, 9:00:00 PM	42.33	42.93	39.13	39.91
6/24/2026, 9:00:00 PM	39.81	40.53	37.00	37.53
6/25/2026, 9:00:00 PM	37.33	45.76	35.52	39.79
6/26/2026, 9:00:00 PM	39.78	39.87	39.10	39.26
6/27/2026, 9:00:00 PM	38.90	39.65	38.90	39.52
6/28/2026, 9:00:00 PM	39.50	41.79	37.98	41.47
6/29/2026, 9:00:00 PM	41.47	42.50	40.11	40.39
6/30/2026, 9:00:00 PM	40.21	40.77	38.25	38.68
7/1/2026, 9:00:00 PM	38.60	38.67	35.75	35.86
7/2/2026, 9:00:00 PM	35.86	36.50	34.63	35.11
7/3/2026, 9:00:00 PM	35.10	35.19	34.71	35.15
7/4/2026, 9:00:00 PM	35.21	35.96	35.10	35.77
7/5/2026, 9:00:00 PM	35.79	35.87	34.00	34.48
7/6/2026, 9:00:00 PM	34.53	37.08	32.03	35.94
7/7/2026, 9:00:00 PM	35.97	36.39	34.53	36.18
7/8/2026, 9:00:00 PM	36.05	36.41	34.88	35.05
7/9/2026, 9:00:00 PM	35.22	35.22	33.80	34.51
7/10/2026, 9:00:00 PM	34.48	34.56	34.17	34.34
7/11/2026, 9:00:00 PM	34.27	34.73	34.25	34.42
7/12/2026, 9:00:00 PM	34.60	34.90	33.51	33.82
7/13/2026, 9:00:00 PM	33.95	34.30	32.87	33.03
7/14/2026, 9:00:00 PM	33.00	33.00	30.90	31.26
7/15/2026, 9:00:00 PM	31.29	31.60	29.61	29.61
7/16/2026, 9:00:00 PM	29.60	31.67	29.50	30.74
7/17/2026, 9:00:00 PM	30.65	31.40	30.36	31.25
7/18/2026, 9:00:00 PM	31.23	31.65	31.05	31.65
7/19/2026, 9:00:00 PM	31.65	37.40	30.70	35.48
7/20/2026, 9:00:00 PM	35.53	39.30	34.40	38.11
7/21/2026, 9:00:00 PM	37.73	38.90	36.53	37.87
7/22/2026, 9:00:00 PM	37.88	38.03	35.22	35.22
7/23/2026, 9:00:00 PM	35.00	37.20	33.69	35.77
7/24/2026, 9:00:00 PM	35.82	36.35	35.70	36.02
7/25/2026, 9:00:00 PM	35.87	35.98	34.92	35.27
7/26/2026, 9:00:00 PM	35.24	37.05	34.65	35.88
7/27/2026, 9:00:00 PM	35.71	37.85	35.16	35.72
7/28/2026, 9:00:00 PM	35.80	37.87	35.80	37.13
7/29/2026, 9:00:00 PM	36.94	41.72	36.94	39.10
7/30/2026, 9:00:00 PM	39.12	41.18	38.64	40.32
8/2/2026, 9:00:00 PM	40.00	42.20	39.99	41.90
8/3/2026, 9:00:00 PM	41.94	42.49	39.25	40.32
8/4/2026, 9:00:00 PM	40.32	41.65	39.82	41.14
8/5/2026, 9:00:00 PM	41.10	41.75	39.70	40.21
8/6/2026, 9:00:00 PM	40.21	40.40	38.28	38.64
8/7/2026, 9:00:00 PM	38.68	39.56	38.42	39.21
8/8/2026, 9:00:00 PM	39.21	39.91	39.16	39.91
8/9/2026, 9:00:00 PM	39.81	41.04	39.11	40.83
8/10/2026, 9:00:00 PM	40.99	42.96	40.67	41.33
8/11/2026, 9:00:00 PM	41.51	41.95	39.00	39.14
8/12/2026, 9:00:00 PM	39.14	39.40	37.13	37.36
8/13/2026, 9:00:00 PM	37.37	38.12	35.80	37.07
8/16/2026, 9:00:00 PM	36.92	37.19	35.56	36.06
8/17/2026, 9:00:00 PM	35.98	38.70	35.84	38.49
8/18/2026, 9:00:00 PM	38.49	38.78	36.95	37.83
8/19/2026, 9:00:00 PM	37.83	38.40	36.60	36.98
8/20/2026, 9:00:00 PM	36.82	37.64	35.95	37.41
8/21/2026, 9:00:00 PM	37.37	37.37	36.60	36.66
8/22/2026, 9:00:00 PM	36.60	36.68	36.27	36.45
8/23/2026, 9:00:00 PM	36.25	37.35	35.65	36.22
8/24/2026, 9:00:00 PM	36.16	36.99	35.25	36.39
8/25/2026, 9:00:00 PM	36.39	36.39	34.50	34.71
8/26/2026, 9:00:00 PM	34.74	35.77	34.22	35.57
8/27/2026, 9:00:00 PM	35.70	35.95	34.52	35.05
8/28/2026, 9:00:00 PM	35.13	35.39	35.04	35.14
8/29/2026, 9:00:00 PM	35.04	35.40	35.04	35.31
8/30/2026, 9:00:00 PM	35.44	38.00	35.15	37.17
8/31/2026, 9:00:00 PM	38.18	38.83	37.12	37.67
9/1/2026, 9:00:00 PM	37.67	38.50	37.67	38.20
9/2/2026, 9:00:00 PM	38.20	39.18	37.90	39.10
9/3/2026, 9:00:00 PM	39.17	40.19	38.58	39.40
9/4/2026, 9:00:00 PM	39.41	39.80	39.31	39.75
9/5/2026, 9:00:00 PM	39.75	39.85	38.45	38.57
9/6/2026, 9:00:00 PM	38.44	40.97	38.44	40.50
9/7/2026, 9:00:00 PM	40.50	41.52	39.71	39.96
9/8/2026, 9:00:00 PM	39.96	40.23	37.50	37.82
9/9/2026, 9:00:00 PM	37.85	39.39	37.54	39.00
9/10/2026, 9:00:00 PM	39.00	39.39	38.03	38.44
9/13/2026, 9:00:00 PM	38.45	40.45	38.45	40.13
9/14/2026, 9:00:00 PM	40.19	41.09	39.76	40.34
9/15/2026, 9:00:00 PM	40.34	40.62	39.10	39.39
9/16/2026, 9:00:00 PM	39.39	42.80	39.19	40.02
9/17/2026, 9:00:00 PM	39.89	40.68	39.45	39.97
9/18/2026, 9:00:00 PM	39.97	40.19	39.67	39.84
9/19/2026, 9:00:00 PM	39.72	39.92	39.50	39.86
9/20/2026, 9:00:00 PM	39.81	40.50	39.25	40.12
9/21/2026, 9:00:00 PM	40.01	41.45	40.01	41.25
9/22/2026, 9:00:00 PM	41.16	41.56	40.18	41.30
9/23/2026, 9:00:00 PM	41.15	41.59	40.27	40.95
9/24/2026, 9:00:00 PM	40.95	40.95	39.75	40.50
9/25/2026, 9:00:00 PM	40.50	40.79	40.23	40.32
9/26/2026, 9:00:00 PM	40.43	40.92	40.29	40.79
9/27/2026, 9:00:00 PM	40.81	41.31	39.50	39.67
9/28/2026, 9:00:00 PM	39.64	41.24	39.12	40.05
9/29/2026, 9:00:00 PM	40.05	40.38	39.53	39.77
9/30/2026, 9:00:00 PM	39.76	39.98	38.78	39.44
10/1/2026, 9:00:00 PM	39.40	39.84	39.02	39.59
10/2/2026, 9:00:00 PM	39.60	40.00	39.53	39.81
10/3/2026, 9:00:00 PM	39.81	40.00	39.78	40.00
10/4/2026, 9:00:00 PM	39.88	41.13	39.84	40.75
10/5/2026, 9:00:00 PM	40.99	42.21	40.56	41.42
10/6/2026, 9:00:00 PM	41.42	44.50	41.41	43.10
10/7/2026, 9:00:00 PM	43.25	43.26	41.03	41.42
10/8/2026, 9:00:00 PM	41.30	42.36	40.88	42.26
10/9/2026, 9:00:00 PM	42.26	42.88	42.02	42.72
10/10/2026, 9:00:00 PM	42.80	42.99	42.08	42.97
10/11/2026, 9:00:00 PM	42.88	43.80	42.30	43.61
10/12/2026, 9:00:00 PM	43.52	44.47	43.33	43.71
10/13/2026, 9:00:00 PM	43.71	45.74	42.17	42.43
10/14/2026, 9:00:00 PM	42.47	43.07	42.03	42.66
10/15/2026, 9:00:00 PM	42.66	43.94	42.38	43.70

Show data

MTLR · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

42.66

High

43.94

Low

42.38

Volume (₽)

402.89M

EBITDA margin

2.68%

Lot

ISIN

RU000A0DKXV5

Prev. close

42.66

Volume (shares)

9.3M

Market microstructure

Loading data…

About the company

Мечел ПАО ао (MTLR) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0DKXV5.

Мечел ПАО ао

Key stats

Market microstructure

About the company

News on this security