Мечел ПАО ап

MTLRP · TQBR · ₽

40.55 ₽▲ +0.85 (+2.14%)

Updated 20:24:02 MSK15 min delay

Show data

MTLRP · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	60.75	67.20	59.75	67.20
10/16/2025, 9:00:00 PM	67.45	68.85	65.10	66.50
10/17/2025, 9:00:00 PM	66.60	68.50	66.60	68.50
10/18/2025, 9:00:00 PM	68.45	68.50	67.20	67.55
10/19/2025, 9:00:00 PM	67.35	68.35	66.60	67.35
10/20/2025, 9:00:00 PM	67.35	67.70	64.40	65.70
10/21/2025, 9:00:00 PM	65.70	66.75	63.50	64.30
10/22/2025, 9:00:00 PM	63.20	63.50	61.80	63.00
10/23/2025, 9:00:00 PM	63.00	65.55	59.70	60.25
10/26/2025, 9:00:00 PM	60.30	60.60	56.00	56.00
10/27/2025, 9:00:00 PM	55.65	58.05	55.20	57.65
10/28/2025, 9:00:00 PM	57.95	59.30	56.95	58.10
10/29/2025, 9:00:00 PM	57.95	64.05	57.40	59.75
10/30/2025, 9:00:00 PM	60.20	60.45	57.50	57.90
10/31/2025, 9:00:00 PM	58.00	58.60	57.95	58.45
11/2/2025, 9:00:00 PM	58.45	60.35	58.40	59.65
11/4/2025, 9:00:00 PM	59.45	60.00	58.45	59.55
11/5/2025, 9:00:00 PM	59.60	60.05	59.00	60.05
11/6/2025, 9:00:00 PM	59.55	61.15	59.55	60.80
11/7/2025, 9:00:00 PM	60.60	61.10	60.60	60.65
11/8/2025, 9:00:00 PM	60.80	60.80	60.45	60.70
11/9/2025, 9:00:00 PM	60.65	62.60	60.60	61.00
11/10/2025, 9:00:00 PM	61.10	61.65	60.70	61.45
11/11/2025, 9:00:00 PM	61.45	61.80	60.00	60.40
11/12/2025, 9:00:00 PM	60.50	61.00	59.40	59.60
11/13/2025, 9:00:00 PM	59.65	60.00	59.00	59.50
11/14/2025, 9:00:00 PM	59.50	59.70	59.50	59.55
11/15/2025, 9:00:00 PM	59.55	59.75	59.50	59.65
11/16/2025, 9:00:00 PM	59.55	60.10	59.05	59.40
11/17/2025, 9:00:00 PM	59.05	61.30	59.00	60.60
11/18/2025, 9:00:00 PM	61.05	62.80	60.60	61.75
11/19/2025, 9:00:00 PM	61.75	62.85	60.95	62.80
11/20/2025, 9:00:00 PM	62.55	63.70	62.00	62.95
11/23/2025, 9:00:00 PM	63.15	64.10	61.70	62.70
11/24/2025, 9:00:00 PM	62.50	70.00	62.05	66.95
11/25/2025, 9:00:00 PM	66.25	66.95	65.30	66.05
11/26/2025, 9:00:00 PM	65.80	67.40	65.50	66.10
11/27/2025, 9:00:00 PM	66.10	68.75	65.80	68.30
11/28/2025, 9:00:00 PM	68.40	68.40	67.80	68.30
11/29/2025, 9:00:00 PM	68.45	69.15	68.05	69.05
11/30/2025, 9:00:00 PM	69.45	69.90	67.75	68.85
12/1/2025, 9:00:00 PM	68.95	68.95	67.00	67.90
12/2/2025, 9:00:00 PM	67.40	67.40	65.40	65.80
12/3/2025, 9:00:00 PM	65.80	66.80	65.80	66.00
12/4/2025, 9:00:00 PM	65.85	68.25	65.85	68.10
12/7/2025, 9:00:00 PM	67.95	69.40	67.35	67.60
12/8/2025, 9:00:00 PM	67.35	69.00	67.35	68.35
12/9/2025, 9:00:00 PM	68.70	68.70	67.75	68.20
12/10/2025, 9:00:00 PM	68.40	70.70	68.30	69.60
12/11/2025, 9:00:00 PM	69.65	70.05	68.05	68.05
12/12/2025, 9:00:00 PM	68.30	68.75	68.15	68.50
12/13/2025, 9:00:00 PM	68.60	68.75	68.20	68.40
12/14/2025, 9:00:00 PM	68.20	69.15	67.85	68.50
12/15/2025, 9:00:00 PM	68.55	69.50	68.50	69.45
12/16/2025, 9:00:00 PM	69.45	70.15	68.80	69.65
12/17/2025, 9:00:00 PM	69.95	71.45	69.55	71.35
12/18/2025, 9:00:00 PM	71.10	72.10	69.10	69.50
12/19/2025, 9:00:00 PM	69.70	69.80	69.25	69.70
12/20/2025, 9:00:00 PM	69.65	69.70	69.50	69.55
12/21/2025, 9:00:00 PM	69.55	69.75	66.85	67.10
12/22/2025, 9:00:00 PM	67.05	67.55	64.35	65.40
12/23/2025, 9:00:00 PM	65.45	66.20	64.15	65.00
12/24/2025, 9:00:00 PM	65.15	67.40	64.00	65.35
12/25/2025, 9:00:00 PM	65.60	66.60	65.20	66.45
12/26/2025, 9:00:00 PM	66.50	66.95	66.15	66.30
12/27/2025, 9:00:00 PM	66.50	66.65	65.90	66.20
12/28/2025, 9:00:00 PM	66.50	68.90	65.75	66.35
12/29/2025, 9:00:00 PM	66.50	66.55	64.75	65.30
1/4/2026, 9:00:00 PM	65.45	65.65	63.05	63.90
1/5/2026, 9:00:00 PM	64.30	64.30	63.50	64.30
1/7/2026, 9:00:00 PM	63.70	63.90	63.10	63.90
1/8/2026, 9:00:00 PM	63.90	64.85	63.85	64.50
1/11/2026, 9:00:00 PM	64.30	65.20	63.35	63.55
1/12/2026, 9:00:00 PM	63.45	64.00	62.35	63.15
1/13/2026, 9:00:00 PM	63.25	65.95	62.90	65.25
1/14/2026, 9:00:00 PM	65.15	66.90	64.70	66.90
1/15/2026, 9:00:00 PM	66.75	67.65	66.35	67.45
1/16/2026, 9:00:00 PM	67.45	67.75	67.05	67.30
1/17/2026, 9:00:00 PM	67.45	67.50	67.25	67.40
1/18/2026, 9:00:00 PM	67.30	67.60	66.50	66.60
1/19/2026, 9:00:00 PM	66.45	66.90	65.90	66.60
1/20/2026, 9:00:00 PM	66.60	68.35	66.15	68.20
1/21/2026, 9:00:00 PM	68.00	68.45	66.95	67.80
1/22/2026, 9:00:00 PM	67.65	68.35	67.50	67.80
1/23/2026, 9:00:00 PM	67.80	68.20	67.35	67.55
1/24/2026, 9:00:00 PM	67.70	67.90	67.60	67.70
1/25/2026, 9:00:00 PM	68.00	68.00	66.55	66.65
1/26/2026, 9:00:00 PM	66.60	69.70	66.35	69.50
1/27/2026, 9:00:00 PM	69.05	72.65	69.05	72.05
1/28/2026, 9:00:00 PM	72.15	75.50	71.90	72.90
1/29/2026, 9:00:00 PM	72.80	73.00	70.40	71.85
1/30/2026, 9:00:00 PM	72.00	72.25	71.50	71.70
1/31/2026, 9:00:00 PM	71.60	72.25	71.60	71.90
2/1/2026, 9:00:00 PM	71.90	72.60	70.80	72.30
2/2/2026, 9:00:00 PM	72.55	74.45	72.25	74.20
2/3/2026, 9:00:00 PM	74.10	74.95	71.95	72.65
2/4/2026, 9:00:00 PM	72.55	72.65	70.80	71.65
2/5/2026, 9:00:00 PM	71.70	72.40	70.10	70.15
2/6/2026, 9:00:00 PM	70.15	71.20	70.15	71.00
2/7/2026, 9:00:00 PM	70.85	71.05	70.60	70.75
2/8/2026, 9:00:00 PM	70.65	71.05	68.55	68.85
2/9/2026, 9:00:00 PM	68.70	70.00	68.25	69.05
2/10/2026, 9:00:00 PM	68.65	70.50	68.65	70.05
2/11/2026, 9:00:00 PM	70.50	70.55	69.70	69.90
2/12/2026, 9:00:00 PM	70.20	72.35	69.00	72.25
2/15/2026, 9:00:00 PM	72.35	73.05	71.10	71.60
2/16/2026, 9:00:00 PM	71.70	72.65	70.95	71.30
2/17/2026, 9:00:00 PM	71.25	72.00	71.10	71.10
2/18/2026, 9:00:00 PM	71.10	72.05	70.70	71.30
2/19/2026, 9:00:00 PM	71.35	72.10	70.90	71.90
2/20/2026, 9:00:00 PM	71.30	71.80	71.30	71.60
2/21/2026, 9:00:00 PM	71.60	71.95	71.60	71.75
2/22/2026, 9:00:00 PM	71.50	71.90	70.95	71.20
2/23/2026, 9:00:00 PM	71.25	72.50	70.45	70.70
2/24/2026, 9:00:00 PM	70.85	71.70	70.70	71.30
2/25/2026, 9:00:00 PM	71.05	71.55	70.90	71.45
2/26/2026, 9:00:00 PM	71.65	71.90	71.05	71.40
2/27/2026, 9:00:00 PM	71.35	71.45	70.75	70.95
2/28/2026, 9:00:00 PM	71.10	71.45	70.90	71.30
3/1/2026, 9:00:00 PM	71.20	71.25	69.60	70.15
3/2/2026, 9:00:00 PM	70.10	70.80	67.05	67.05
3/3/2026, 9:00:00 PM	67.25	67.90	65.90	66.60
3/4/2026, 9:00:00 PM	66.65	67.25	66.15	67.20
3/5/2026, 9:00:00 PM	67.40	69.30	67.20	67.90
3/8/2026, 9:00:00 PM	67.15	72.85	66.75	70.55
3/9/2026, 9:00:00 PM	71.30	71.50	69.10	69.75
3/10/2026, 9:00:00 PM	69.65	70.00	68.75	68.90
3/11/2026, 9:00:00 PM	69.20	69.35	68.05	68.15
3/12/2026, 9:00:00 PM	68.15	69.90	68.10	68.60
3/13/2026, 9:00:00 PM	68.60	69.20	68.60	69.00
3/14/2026, 9:00:00 PM	69.20	69.85	68.70	68.85
3/15/2026, 9:00:00 PM	69.15	70.60	68.60	68.75
3/16/2026, 9:00:00 PM	68.65	69.10	68.20	68.40
3/17/2026, 9:00:00 PM	68.20	69.45	67.80	69.10
3/18/2026, 9:00:00 PM	68.95	69.70	68.20	68.60
3/19/2026, 9:00:00 PM	68.60	70.40	68.15	68.80
3/22/2026, 9:00:00 PM	68.95	68.95	66.80	67.45
3/23/2026, 9:00:00 PM	67.30	68.35	66.35	66.90
3/24/2026, 9:00:00 PM	67.15	67.35	65.00	65.75
3/25/2026, 9:00:00 PM	65.80	66.30	64.15	64.25
3/26/2026, 9:00:00 PM	65.25	65.25	62.90	63.40
3/27/2026, 9:00:00 PM	63.50	63.60	63.00	63.50
3/28/2026, 9:00:00 PM	63.50	63.75	62.85	63.40
3/29/2026, 9:00:00 PM	63.35	64.80	62.00	64.00
3/30/2026, 9:00:00 PM	64.60	64.60	62.95	63.65
3/31/2026, 9:00:00 PM	63.35	63.60	62.90	63.55
4/1/2026, 9:00:00 PM	63.60	64.20	63.20	63.90
4/2/2026, 9:00:00 PM	63.80	64.50	63.00	63.05
4/3/2026, 9:00:00 PM	63.10	63.25	62.95	63.20
4/4/2026, 9:00:00 PM	63.25	63.55	63.10	63.25
4/5/2026, 9:00:00 PM	63.25	65.00	62.55	64.85
4/6/2026, 9:00:00 PM	65.55	65.75	64.15	64.20
4/7/2026, 9:00:00 PM	62.90	65.15	62.90	63.70
4/8/2026, 9:00:00 PM	63.65	63.80	63.00	63.05
4/9/2026, 9:00:00 PM	63.00	63.55	62.60	62.70
4/10/2026, 9:00:00 PM	62.85	62.90	62.55	62.90
4/11/2026, 9:00:00 PM	62.90	63.65	62.75	63.40
4/12/2026, 9:00:00 PM	63.10	63.70	61.65	62.80
4/13/2026, 9:00:00 PM	62.45	63.55	61.65	61.95
4/14/2026, 9:00:00 PM	62.15	63.10	61.75	62.75
4/15/2026, 9:00:00 PM	62.60	64.60	62.35	62.80
4/16/2026, 9:00:00 PM	62.80	63.10	61.95	62.10
4/17/2026, 9:00:00 PM	62.25	62.30	61.95	62.15
4/18/2026, 9:00:00 PM	62.30	63.05	62.10	62.50
4/19/2026, 9:00:00 PM	62.50	63.95	61.95	62.50
4/20/2026, 9:00:00 PM	62.35	62.75	61.95	62.20
4/21/2026, 9:00:00 PM	62.30	63.20	61.95	63.00
4/22/2026, 9:00:00 PM	63.05	63.65	62.70	63.30
4/23/2026, 9:00:00 PM	63.15	63.70	60.15	60.55
4/24/2026, 9:00:00 PM	60.55	60.90	60.40	60.55
4/25/2026, 9:00:00 PM	60.35	60.50	59.05	60.35
4/26/2026, 9:00:00 PM	60.35	60.50	58.35	59.60
4/27/2026, 9:00:00 PM	59.30	59.40	55.30	56.10
4/28/2026, 9:00:00 PM	56.10	56.45	53.00	54.20
4/29/2026, 9:00:00 PM	54.00	55.85	53.10	55.20
4/30/2026, 9:00:00 PM	55.30	55.45	55.10	55.30
5/1/2026, 9:00:00 PM	55.15	55.45	55.10	55.20
5/2/2026, 9:00:00 PM	55.20	55.35	55.05	55.15
5/3/2026, 9:00:00 PM	55.35	55.80	52.10	52.80
5/4/2026, 9:00:00 PM	53.15	53.45	50.50	52.85
5/5/2026, 9:00:00 PM	52.80	53.80	51.80	52.30
5/6/2026, 9:00:00 PM	52.25	52.45	51.40	52.10
5/7/2026, 9:00:00 PM	51.80	52.20	50.80	51.80
5/10/2026, 9:00:00 PM	51.90	54.05	51.90	53.25
5/11/2026, 9:00:00 PM	53.35	54.90	53.15	54.80
5/12/2026, 9:00:00 PM	54.85	54.90	53.80	54.20
5/13/2026, 9:00:00 PM	54.05	54.75	53.50	53.80
5/14/2026, 9:00:00 PM	53.90	53.95	52.70	53.20
5/15/2026, 9:00:00 PM	53.15	53.30	53.10	53.15
5/16/2026, 9:00:00 PM	53.25	53.35	53.00	53.20
5/17/2026, 9:00:00 PM	53.35	53.90	51.65	53.10
5/18/2026, 9:00:00 PM	53.10	55.65	53.10	55.35
5/19/2026, 9:00:00 PM	55.35	56.20	53.15	53.20
5/20/2026, 9:00:00 PM	53.45	54.20	52.45	53.50
5/21/2026, 9:00:00 PM	53.55	54.35	53.35	53.45
5/22/2026, 9:00:00 PM	53.65	53.80	53.55	53.60
5/23/2026, 9:00:00 PM	53.20	53.60	52.60	53.00
5/24/2026, 9:00:00 PM	52.95	53.30	50.05	50.55
5/25/2026, 9:00:00 PM	50.60	51.05	49.35	49.70
5/26/2026, 9:00:00 PM	49.70	50.05	48.70	49.40
5/27/2026, 9:00:00 PM	49.20	49.75	46.20	46.50
5/28/2026, 9:00:00 PM	46.00	46.85	44.75	46.05
5/29/2026, 9:00:00 PM	46.05	46.20	45.35	45.90
5/30/2026, 9:00:00 PM	45.90	46.45	45.30	46.15
5/31/2026, 9:00:00 PM	45.75	47.05	44.95	45.80
6/1/2026, 9:00:00 PM	45.75	49.65	45.75	48.90
6/2/2026, 9:00:00 PM	48.90	49.65	47.45	47.60
6/3/2026, 9:00:00 PM	47.60	48.25	46.60	47.45
6/4/2026, 9:00:00 PM	47.35	47.40	45.70	46.00
6/5/2026, 9:00:00 PM	46.15	46.15	45.80	45.90
6/6/2026, 9:00:00 PM	45.90	46.55	45.80	46.50
6/7/2026, 9:00:00 PM	46.35	46.60	40.90	42.45
6/8/2026, 9:00:00 PM	42.30	43.90	39.00	42.10
6/9/2026, 9:00:00 PM	42.05	43.55	40.60	43.10
6/10/2026, 9:00:00 PM	43.30	43.95	42.70	42.80
6/11/2026, 9:00:00 PM	43.15	43.20	42.30	42.95
6/12/2026, 9:00:00 PM	43.15	43.20	42.70	42.90
6/13/2026, 9:00:00 PM	42.75	43.15	42.70	43.15
6/14/2026, 9:00:00 PM	43.20	44.75	43.20	44.50
6/15/2026, 9:00:00 PM	44.70	45.15	42.80	43.40
6/16/2026, 9:00:00 PM	43.55	44.10	42.55	42.75
6/17/2026, 9:00:00 PM	42.75	42.95	41.40	42.00
6/18/2026, 9:00:00 PM	42.05	43.75	40.50	40.50
6/21/2026, 9:00:00 PM	40.85	40.90	35.65	37.20
6/22/2026, 9:00:00 PM	37.20	39.45	36.30	39.10
6/23/2026, 9:00:00 PM	39.05	39.35	35.80	37.30
6/24/2026, 9:00:00 PM	37.35	38.15	35.00	35.65
6/25/2026, 9:00:00 PM	35.55	39.95	34.00	35.95
6/26/2026, 9:00:00 PM	36.40	36.55	35.80	35.95
6/27/2026, 9:00:00 PM	36.25	36.30	35.85	35.95
6/28/2026, 9:00:00 PM	35.65	37.85	35.00	37.80
6/29/2026, 9:00:00 PM	37.30	39.40	37.20	37.70
6/30/2026, 9:00:00 PM	37.50	37.95	36.30	37.00
7/1/2026, 9:00:00 PM	37.20	37.45	33.65	33.80
7/2/2026, 9:00:00 PM	34.00	34.25	32.00	32.85
7/3/2026, 9:00:00 PM	32.60	32.95	32.45	32.55
7/4/2026, 9:00:00 PM	32.75	33.20	32.70	32.90
7/5/2026, 9:00:00 PM	33.00	33.10	30.00	30.75
7/6/2026, 9:00:00 PM	30.75	36.80	29.25	33.25
7/7/2026, 9:00:00 PM	33.50	33.70	32.10	33.25
7/8/2026, 9:00:00 PM	33.30	33.95	32.35	32.35
7/9/2026, 9:00:00 PM	32.25	32.70	31.95	32.50
7/10/2026, 9:00:00 PM	32.50	32.50	32.15	32.35
7/11/2026, 9:00:00 PM	32.50	32.75	32.35	32.60
7/12/2026, 9:00:00 PM	32.55	33.20	32.20	32.50
7/13/2026, 9:00:00 PM	32.60	32.95	31.95	32.10
7/14/2026, 9:00:00 PM	32.05	32.10	30.20	30.50
7/15/2026, 9:00:00 PM	30.50	30.50	29.65	29.70
7/16/2026, 9:00:00 PM	29.95	31.30	29.35	30.30
7/17/2026, 9:00:00 PM	30.25	30.65	29.95	30.50
7/18/2026, 9:00:00 PM	30.50	31.15	30.45	31.05
7/19/2026, 9:00:00 PM	31.15	35.30	30.25	34.65
7/20/2026, 9:00:00 PM	34.80	37.35	33.70	36.20
7/21/2026, 9:00:00 PM	36.45	36.75	34.10	36.10
7/22/2026, 9:00:00 PM	35.60	36.30	33.95	34.05
7/23/2026, 9:00:00 PM	34.05	35.65	32.30	34.70
7/24/2026, 9:00:00 PM	34.85	35.55	34.75	35.25
7/25/2026, 9:00:00 PM	35.00	35.20	34.10	34.40
7/26/2026, 9:00:00 PM	34.40	36.15	34.00	35.75
7/27/2026, 9:00:00 PM	35.75	37.05	35.00	35.60
7/28/2026, 9:00:00 PM	35.60	39.85	35.60	38.20
7/29/2026, 9:00:00 PM	37.90	40.55	37.50	37.75
7/30/2026, 9:00:00 PM	37.75	39.20	37.25	38.70
8/2/2026, 9:00:00 PM	38.90	41.65	38.70	41.15
8/3/2026, 9:00:00 PM	41.40	41.40	39.10	40.30
8/4/2026, 9:00:00 PM	40.30	41.40	40.00	41.10
8/5/2026, 9:00:00 PM	41.40	41.50	39.40	39.70
8/6/2026, 9:00:00 PM	39.90	40.40	37.15	39.00
8/7/2026, 9:00:00 PM	38.85	39.40	38.60	39.30
8/8/2026, 9:00:00 PM	39.25	40.00	39.25	39.85
8/9/2026, 9:00:00 PM	39.15	40.85	38.80	40.60
8/10/2026, 9:00:00 PM	40.50	42.30	40.00	41.00
8/11/2026, 9:00:00 PM	41.00	41.60	39.00	39.20
8/12/2026, 9:00:00 PM	39.30	39.55	37.20	37.50
8/13/2026, 9:00:00 PM	37.40	37.95	35.55	36.90
8/16/2026, 9:00:00 PM	36.50	36.50	35.00	35.90
8/17/2026, 9:00:00 PM	35.90	38.30	35.65	37.90
8/18/2026, 9:00:00 PM	38.00	38.45	37.05	37.85
8/19/2026, 9:00:00 PM	37.95	38.60	36.70	37.10
8/20/2026, 9:00:00 PM	36.70	37.40	36.05	37.35
8/21/2026, 9:00:00 PM	37.35	37.35	36.45	36.55
8/22/2026, 9:00:00 PM	36.55	36.70	36.30	36.35
8/23/2026, 9:00:00 PM	36.45	37.25	35.35	36.00
8/24/2026, 9:00:00 PM	36.00	37.15	35.45	36.30
8/25/2026, 9:00:00 PM	36.60	36.60	34.25	34.45
8/26/2026, 9:00:00 PM	34.45	35.30	34.25	35.20
8/27/2026, 9:00:00 PM	35.35	35.50	34.40	34.90
8/28/2026, 9:00:00 PM	34.60	35.30	34.55	35.15
8/29/2026, 9:00:00 PM	35.40	35.45	35.20	35.35
8/30/2026, 9:00:00 PM	35.00	37.70	35.00	37.15
8/31/2026, 9:00:00 PM	37.75	38.45	36.85	37.10
9/1/2026, 9:00:00 PM	37.30	38.05	37.25	37.80
9/2/2026, 9:00:00 PM	37.60	38.55	37.25	38.25
9/3/2026, 9:00:00 PM	38.65	38.70	37.30	38.00
9/4/2026, 9:00:00 PM	38.20	38.40	37.95	38.30
9/5/2026, 9:00:00 PM	38.30	38.40	37.10	37.20
9/6/2026, 9:00:00 PM	37.20	38.90	36.65	38.35
9/7/2026, 9:00:00 PM	38.45	39.05	37.10	37.90
9/8/2026, 9:00:00 PM	37.90	38.30	36.40	36.55
9/9/2026, 9:00:00 PM	36.65	37.95	36.20	37.25
9/10/2026, 9:00:00 PM	37.20	37.90	36.50	37.00
9/13/2026, 9:00:00 PM	37.20	39.30	37.05	38.80
9/14/2026, 9:00:00 PM	38.70	40.00	38.40	38.95
9/15/2026, 9:00:00 PM	39.00	39.10	37.05	37.45
9/16/2026, 9:00:00 PM	37.60	39.50	37.15	38.35
9/17/2026, 9:00:00 PM	38.40	38.70	37.70	37.90
9/18/2026, 9:00:00 PM	37.65	37.90	37.60	37.75
9/19/2026, 9:00:00 PM	37.80	37.80	37.55	37.75
9/20/2026, 9:00:00 PM	37.75	38.15	37.20	37.95
9/21/2026, 9:00:00 PM	37.80	39.30	37.80	38.95
9/22/2026, 9:00:00 PM	39.05	40.10	38.35	39.20
9/23/2026, 9:00:00 PM	39.20	39.30	37.80	38.30
9/24/2026, 9:00:00 PM	38.30	38.30	37.30	37.75
9/25/2026, 9:00:00 PM	37.75	38.15	37.70	37.70
9/26/2026, 9:00:00 PM	37.70	38.00	37.70	38.00
9/27/2026, 9:00:00 PM	38.00	38.35	37.40	37.50
9/28/2026, 9:00:00 PM	37.50	38.20	37.00	37.75
9/29/2026, 9:00:00 PM	37.75	37.75	37.30	37.45
9/30/2026, 9:00:00 PM	37.40	37.85	37.20	37.35
10/1/2026, 9:00:00 PM	37.25	37.65	37.25	37.55
10/2/2026, 9:00:00 PM	37.55	37.75	37.45	37.70
10/3/2026, 9:00:00 PM	37.60	37.70	37.40	37.65
10/4/2026, 9:00:00 PM	37.65	38.90	37.55	38.80
10/5/2026, 9:00:00 PM	38.65	39.35	38.45	39.05
10/6/2026, 9:00:00 PM	39.05	40.50	39.00	39.70
10/7/2026, 9:00:00 PM	39.55	39.60	37.90	38.30
10/8/2026, 9:00:00 PM	38.30	39.25	37.95	39.20
10/9/2026, 9:00:00 PM	39.20	40.35	39.15	39.50
10/10/2026, 9:00:00 PM	39.85	40.00	39.30	40.00
10/11/2026, 9:00:00 PM	40.00	40.90	39.15	40.25
10/12/2026, 9:00:00 PM	40.25	41.25	40.15	40.85
10/13/2026, 9:00:00 PM	41.00	42.15	39.80	39.95
10/14/2026, 9:00:00 PM	39.80	40.35	39.35	39.70
10/15/2026, 9:00:00 PM	39.75	40.75	39.70	40.50

Show data

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

Key stats

Source: BlackTerminal. Reporting period: —.

Open

39.75

High

40.75

Low

39.70

Volume (₽)

33.96M

EBITDA margin

—

Lot

ISIN

RU000A0JPV70

Prev. close

39.70

Volume (shares)

842.45K

Market microstructure

Loading data…

About the company

Мечел ПАО ап (MTLRP) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0JPV70.

Мечел ПАО ап

Key stats

Market microstructure

About the company

News on this security