Mechel PJSC

MTLR
🏛️ russian-federation →
72.76
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 312.00 313.00 308.88 311.00 4.1M
2023-12-28 309.00 312.33 306.61 310.99 5.4M
2023-12-27 312.50 313.74 309.10 309.11 5.6M
2023-12-26 311.37 314.20 306.72 312.40 8.0M
2023-12-25 313.90 317.83 307.90 311.37 15.6M
2023-12-22 302.74 313.00 299.28 311.65 25.4M
2023-12-21 290.60 303.75 285.69 301.74 20.6M
2023-12-20 291.70 293.29 287.60 290.27 7.4M
2023-12-19 296.61 296.78 287.28 291.69 14.8M
2023-12-18 293.00 298.70 290.12 296.54 18.0M
2023-12-15 275.22 290.00 275.15 290.00 19.5M
2023-12-14 271.52 280.93 271.01 275.15 19.7M
2023-12-13 270.54 273.90 266.27 271.48 10.7M
2023-12-12 280.10 282.00 269.00 270.54 15.1M
2023-12-11 277.90 282.31 272.30 278.38 18.1M
2023-12-08 277.00 285.36 271.84 277.50 28.5M
2023-12-07 269.07 279.60 261.93 275.88 32.6M
2023-12-06 279.79 280.78 268.10 269.07 19.2M
2023-12-05 284.64 288.46 275.95 279.46 20.7M
2023-12-04 286.90 291.60 281.50 284.56 16.7M
2023-12-01 293.84 295.14 285.00 287.70 15.7M
2023-11-30 289.59 296.00 283.43 292.42 25.5M
2023-11-29 304.94 305.10 286.43 286.43 32.7M
2023-11-28 290.50 304.29 280.00 303.44 50.4M
2023-11-27 309.50 309.94 291.55 291.60 36.3M
2023-11-24 313.64 314.99 305.29 309.54 21.5M
2023-11-23 313.60 319.80 307.60 313.60 37.6M
2023-11-22 327.55 335.64 310.28 314.10 62.7M
2023-11-21 315.01 329.00 305.60 327.38 52.6M
2023-11-20 327.85 331.29 314.02 315.01 34.9M
2023-11-17 330.00 336.70 325.00 327.83 46.7M
2023-11-16 329.49 345.87 325.73 331.31 85.6M
2023-11-15 315.00 329.79 312.25 329.09 39.7M
2023-11-14 314.00 320.80 305.77 315.30 29.1M
2023-11-13 322.20 325.46 309.42 314.99 44.4M
2023-11-10 308.50 322.99 305.12 320.41 63.7M
2023-11-09 302.87 312.00 291.37 308.40 55.7M
2023-11-08 293.91 303.48 293.15 301.90 38.1M
2023-11-07 284.14 294.24 282.05 293.00 23.5M
2023-11-06 278.01 284.33 277.01 283.67 8.5M
2023-11-03 280.00 282.44 275.34 277.73 17.3M
2023-11-02 272.30 279.79 270.49 278.20 28.6M
2023-11-01 265.69 272.21 264.02 270.49 17.6M
2023-10-31 274.62 276.24 264.27 266.82 36.5M
2023-10-30 285.00 288.00 274.60 276.81 30.3M
2023-10-27 278.00 287.00 270.31 283.99 44.1M
2023-10-26 290.52 297.16 271.23 277.73 94.2M
2023-10-25 270.01 289.98 269.10 289.49 41.2M
2023-10-24 260.00 269.88 256.04 269.71 23.7M
2023-10-23 257.00 259.60 248.15 259.00 19.8M
2023-10-20 261.40 269.00 253.62 255.22 35.3M
2023-10-19 245.09 261.34 243.61 260.61 35.8M
2023-10-18 237.20 246.88 234.60 245.09 14.1M
2023-10-17 236.90 239.15 233.07 237.04 7.6M
2023-10-16 238.10 241.72 236.02 237.42 8.7M
2023-10-13 232.50 237.94 232.27 237.88 10.5M
2023-10-12 225.55 233.98 223.99 232.27 7.4M
2023-10-11 233.26 237.81 225.60 226.86 12.4M
2023-10-10 222.02 234.89 218.76 233.29 13.4M
2023-10-09 223.00 225.13 220.48 221.66 5.7M
2023-10-06 217.10 222.96 216.41 222.74 8.5M
2023-10-05 216.11 218.53 213.25 216.75 7.8M
2023-10-04 209.20 217.30 209.20 215.99 12.1M
2023-10-03 206.01 209.34 203.20 209.19 6.7M
2023-10-02 203.70 207.18 202.62 205.98 4.2M
2023-09-29 205.90 206.64 199.60 202.81 3.1M
2023-09-28 203.80 208.00 202.37 205.57 3.5M
2023-09-27 204.99 205.70 201.87 203.45 2.6M
2023-09-26 203.00 205.66 199.19 204.12 4.5M
2023-09-25 205.00 209.60 202.20 203.54 10.1M
2023-09-22 198.10 204.90 196.00 204.55 11.4M
2023-09-21 197.96 201.29 195.00 197.94 7.9M
2023-09-20 194.90 202.00 192.05 198.82 11.6M
2023-09-19 193.80 199.69 191.55 194.53 10.8M
2023-09-18 196.25 198.31 192.00 193.88 4.4M
2023-09-15 190.50 196.40 190.49 196.12 5.0M
2023-09-14 193.30 193.80 185.50 190.77 7.9M
2023-09-13 198.94 198.94 192.00 192.78 4.6M
2023-09-12 192.90 198.69 192.20 198.39 5.2M
2023-09-11 196.02 197.23 190.84 192.10 6.8M
2023-09-08 199.20 200.60 193.84 196.21 5.8M
2023-09-07 204.00 204.45 197.28 199.21 7.2M
2023-09-06 204.89 205.30 201.10 203.56 4.9M
2023-09-05 207.39 207.79 203.09 204.71 5.8M
2023-09-04 206.31 208.66 206.30 207.17 4.7M
2023-09-01 206.63 206.92 203.20 205.64 3.8M
2023-08-31 203.00 207.98 201.18 206.01 8.0M
2023-08-30 210.11 210.49 200.66 202.68 17.5M
2023-08-29 219.00 219.48 208.07 210.10 15.8M
2023-08-28 211.00 218.90 211.00 218.82 7.9M
2023-08-25 212.10 212.64 208.82 210.86 4.8M
2023-08-24 211.20 213.78 208.35 211.29 5.7M
2023-08-23 218.93 219.99 209.12 210.30 9.1M
2023-08-22 221.50 221.52 216.50 218.83 5.1M
2023-08-21 222.00 224.13 217.50 220.76 5.5M
2023-08-18 220.55 222.00 215.17 221.20 5.7M
2023-08-17 221.98 224.00 215.38 219.40 6.5M
2023-08-16 226.30 229.84 212.21 219.33 16.8M
2023-08-15 226.00 233.40 222.00 226.97 8.4M
2023-08-14 237.00 240.95 225.02 227.34 14.5M
2023-08-11 234.85 236.80 230.00 235.19 6.5M
2023-08-10 224.50 236.50 224.31 233.94 10.1M
2023-08-09 226.00 228.30 222.42 224.08 6.0M
2023-08-08 219.01 226.50 213.25 225.31 11.1M
2023-08-07 226.00 229.70 217.54 219.91 10.1M
2023-08-04 234.96 238.36 213.70 225.47 22.3M
2023-08-03 231.77 236.42 228.20 234.92 12.6M
2023-08-02 216.98 231.36 215.57 230.81 18.4M
2023-08-01 217.20 219.35 211.61 217.40 6.7M
2023-07-31 217.80 219.99 215.05 216.64 9.3M
2023-07-28 214.40 217.80 208.50 215.99 10.3M
2023-07-27 203.10 215.00 203.10 214.31 16.6M
2023-07-26 191.10 203.60 191.05 202.96 17.3M
2023-07-25 190.97 191.08 189.52 191.00 2.2M
2023-07-24 188.86 190.90 188.36 190.60 2.5M
2023-07-21 186.43 188.83 185.65 188.60 3.6M
2023-07-20 191.24 191.31 186.50 186.98 5.1M
2023-07-19 192.01 193.59 189.52 190.66 3.8M
2023-07-18 187.28 192.42 186.84 191.79 5.8M
2023-07-17 189.50 192.37 184.85 187.09 11.7M
2023-07-14 189.37 191.00 187.53 190.33 2.1M
2023-07-13 191.39 193.87 188.36 189.87 3.1M
2023-07-12 189.99 193.00 188.00 191.39 3.7M
2023-07-11 190.86 192.44 187.76 189.36 3.4M
2023-07-10 186.43 191.50 185.29 191.19 4.9M
2023-07-07 186.28 187.85 182.99 185.29 4.5M
2023-07-06 189.31 194.15 182.02 186.32 12.4M
2023-07-05 177.28 188.98 176.20 188.55 12.9M
2023-07-04 179.00 179.38 177.08 177.12 2.1M
2023-07-03 180.55 182.00 178.71 179.31 2.5M
2023-06-30 181.64 183.92 178.05 179.92 3.8M
2023-06-29 179.00 182.53 177.57 180.69 3.3M
2023-06-28 179.38 180.79 176.21 178.77 2.7M
2023-06-27 177.00 179.40 175.55 178.60 2.2M
2023-06-26 177.50 179.49 172.50 176.22 4.3M
2023-06-23 179.60 181.43 174.55 176.93 4.5M
2023-06-22 183.89 186.20 179.20 180.22 4.4M
2023-06-21 177.98 184.90 176.29 183.89 6.4M
2023-06-20 178.55 178.87 175.50 177.81 2.2M
2023-06-19 180.29 180.71 173.90 178.53 4.3M
2023-06-16 182.00 183.00 177.77 180.27 3.8M
2023-06-15 174.24 181.81 173.10 181.42 6.5M
2023-06-14 176.50 176.59 172.83 173.82 2.4M
2023-06-13 174.02 177.00 173.39 175.49 3.2M
2023-06-09 175.38 175.38 172.40 173.90 2.6M
2023-06-08 176.00 179.00 171.81 174.16 6.3M
2023-06-07 168.20 176.99 168.00 176.30 10.1M
2023-06-06 168.00 168.38 161.87 168.14 10.4M
2023-06-05 174.15 174.37 167.80 168.17 5.5M
2023-06-02 171.53 179.00 171.00 173.70 11.5M
2023-06-01 177.54 178.70 170.30 171.98 8.2M
2023-05-31 182.02 182.40 175.88 177.20 9.1M
2023-05-30 187.90 188.40 182.05 183.36 5.4M
2023-05-29 193.50 193.50 186.86 188.62 7.3M
2023-05-26 189.00 193.70 188.72 191.18 4.1M
2023-05-25 191.05 191.48 187.51 189.85 2.1M
2023-05-24 187.59 191.92 185.25 191.38 4.1M
2023-05-23 186.50 187.52 182.04 185.67 3.4M
2023-05-22 190.00 190.49 185.00 186.52 2.6M
2023-05-19 190.90 190.90 187.54 188.37 2.6M
2023-05-18 191.00 194.80 188.56 191.69 4.9M
2023-05-17 188.11 191.80 186.24 190.27 3.6M
2023-05-16 192.34 192.80 187.10 188.60 3.9M
2023-05-15 188.00 191.58 186.95 190.44 6.8M
2023-05-12 187.40 191.85 182.02 186.89 9.6M
2023-05-11 190.10 198.67 176.02 187.11 22.1M
2023-05-10 177.00 189.89 176.73 189.60 10.3M
2023-05-08 180.38 182.80 175.30 176.62 5.1M
2023-05-05 180.00 184.84 176.50 180.38 15.7M
2023-05-04 167.50 179.77 167.01 179.70 18.2M
2023-05-03 179.66 180.48 166.36 167.57 15.8M
2023-05-02 188.90 189.73 175.13 179.70 13.0M
2023-04-28 194.73 195.39 187.82 191.49 5.8M
2023-04-27 193.85 196.90 193.12 194.49 3.5M
2023-04-26 195.27 198.51 192.00 193.82 6.0M
2023-04-25 201.11 201.75 195.48 195.92 4.2M
2023-04-24 196.90 203.38 195.00 200.51 8.2M
2023-04-21 195.00 197.84 190.63 196.94 9.5M
2023-04-20 199.00 202.45 191.00 194.38 19.1M
2023-04-19 195.84 208.44 191.61 198.26 40.7M
2023-04-18 182.06 198.63 179.13 196.19 28.0M
2023-04-17 176.96 181.99 174.99 181.75 8.8M
2023-04-14 177.80 177.97 173.83 176.01 6.2M
2023-04-13 174.22 181.35 174.05 176.93 18.4M
2023-04-12 166.63 174.00 165.60 173.60 12.3M
2023-04-11 162.78 172.85 161.28 166.24 19.1M
2023-04-10 155.79 164.68 154.32 162.78 8.7M
2023-04-07 150.50 156.00 150.48 155.99 4.8M
2023-04-06 152.85 153.15 150.27 150.71 3.1M
2023-04-05 152.00 153.84 147.58 152.83 7.3M
2023-04-04 157.10 159.22 152.32 152.85 9.0M
2023-04-03 155.01 157.01 154.50 156.80 3.6M
2023-03-31 154.99 155.81 150.10 153.82 4.1M
2023-03-30 154.88 155.50 153.04 154.86 3.7M
2023-03-29 151.63 157.00 149.05 155.78 11.6M
2023-03-28 143.52 151.72 141.72 151.09 10.3M
2023-03-27 141.79 143.89 140.33 143.30 2.8M
2023-03-24 140.00 141.97 138.10 141.29 2.2M
2023-03-23 143.30 144.79 139.92 140.70 4.2M
2023-03-22 143.60 144.06 141.42 143.23 1.4M
2023-03-21 145.80 147.65 141.10 143.50 4.1M
2023-03-20 141.00 146.13 140.12 145.87 4.0M
2023-03-17 139.98 141.29 138.92 140.69 4.1M
2023-03-16 135.30 139.34 133.62 138.91 5.2M
2023-03-15 139.00 140.50 135.16 136.23 4.2M
2023-03-14 139.01 141.60 137.34 138.67 4.0M
2023-03-13 141.10 144.47 136.43 139.26 8.1M
2023-03-10 135.79 141.71 134.55 140.78 6.4M
2023-03-09 133.49 136.90 131.52 136.14 4.0M
2023-03-07 129.50 133.00 128.61 132.79 3.0M
2023-03-06 128.57 129.98 127.79 129.29 2.0M
2023-03-03 124.80 128.40 124.71 128.39 1.6M
2023-03-02 125.66 127.20 124.05 124.91 4.0M
2023-03-01 127.20 129.43 125.53 125.63 3.1M
2023-02-28 125.55 127.30 125.55 126.76 2.5M
2023-02-27 121.88 125.99 121.71 125.16 3.8M
2023-02-24 120.95 123.00 120.16 122.04 1.1M
2023-02-22 122.83 122.87 120.51 121.00 1.1M
2023-02-21 119.01 124.93 118.65 122.54 2.7M
2023-02-20 119.61 119.79 116.11 118.40 1.7M
2023-02-17 118.11 119.50 117.41 119.44 1.3M
2023-02-16 116.25 119.80 116.25 118.80 3.3M
2023-02-15 121.00 121.00 115.16 115.66 3.0M
2023-02-14 124.80 124.80 120.68 121.70 3.4M
2023-02-13 124.41 125.79 124.12 124.83 1.3M
2023-02-10 124.49 125.52 123.81 124.55 2.0M
2023-02-09 125.00 125.48 122.50 124.53 2.7M
2023-02-08 127.42 128.69 124.11 124.77 4.5M
2023-02-07 125.99 128.47 124.05 126.90 6.2M
2023-02-06 122.10 125.90 122.01 125.13 4.4M
2023-02-03 122.59 122.82 120.35 122.20 4.3M
2023-02-02 117.20 122.95 117.19 122.87 5.9M
2023-02-01 113.89 117.90 113.55 117.40 3.4M
2023-01-31 113.51 115.14 112.50 113.95 2.2M
2023-01-30 115.00 118.87 112.55 113.77 3.8M
2023-01-27 110.60 115.77 110.60 114.48 6.0M
2023-01-26 107.39 110.01 107.04 110.01 3.1M
2023-01-25 104.50 107.38 104.11 107.07 1.4M
2023-01-24 104.32 106.97 104.10 104.51 2.3M
2023-01-23 104.99 105.64 103.52 103.96 1.4M
2023-01-20 104.07 104.75 102.74 104.65 1.1M
2023-01-19 106.50 106.50 102.34 104.24 2.3M
2023-01-18 107.45 107.46 106.10 106.50 0.9M
2023-01-17 107.85 108.64 106.20 107.00 1.8M
2023-01-16 107.15 108.20 106.70 107.64 1.2M
2023-01-13 106.74 108.30 106.54 107.09 0.9M
2023-01-12 106.55 107.75 106.10 106.73 1.2M
2023-01-11 105.08 107.00 105.05 106.18 1.0M
2023-01-10 105.93 105.94 104.22 105.05 1.0M
2023-01-09 106.40 107.49 105.20 105.95 1.5M
2023-01-06 108.55 110.50 105.99 105.99 3.3M
2023-01-05 109.48 111.00 107.60 108.28 1.5M
2023-01-04 108.51 109.28 106.20 109.18 1.5M
2023-01-03 105.75 109.29 104.05 108.24 1.9M