Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 17.935 | 19.300 | 17.790 | 19.210 | 19.210 | 141,047,980 |
| 2026-07-24 | 16.950 | 17.960 | 16.405 | 17.685 | 17.685 | 127,534,590 |
| 2026-07-23 | 17.605 | 17.695 | 16.650 | 16.900 | 16.900 | 95,901,730 |
| 2026-07-22 | 17.410 | 18.155 | 17.105 | 17.535 | 17.535 | 125,272,800 |
| 2026-07-21 | 17.425 | 18.040 | 16.975 | 17.640 | 17.640 | 106,934,330 |
| 2026-07-20 | 15.790 | 17.600 | 15.790 | 16.770 | 16.770 | 143,028,380 |
| 2026-07-17 | 15.610 | 16.330 | 15.455 | 15.640 | 15.640 | 116,192,970 |
| 2026-07-16 | 15.615 | 16.185 | 15.290 | 15.705 | 15.705 | 113,040,670 |
| 2026-07-15 | 16.060 | 16.160 | 15.485 | 15.625 | 15.625 | 45,592,990 |
| 2026-07-14 | 16.100 | 16.340 | 15.855 | 16.200 | 16.200 | 29,250,800 |
| 2026-07-13 | 15.920 | 16.440 | 15.715 | 16.045 | 16.045 | 73,280,860 |
| 2026-07-10 | 15.970 | 16.265 | 15.800 | 16.020 | 16.020 | 41,014,980 |
| 2026-07-09 | 16.750 | 17.060 | 15.850 | 16.155 | 16.155 | 62,614,140 |
| 2026-07-08 | 16.700 | 16.770 | 16.200 | 16.615 | 16.615 | 50,830,990 |
| 2026-07-07 | 16.480 | 16.770 | 15.800 | 16.475 | 16.475 | 89,060,350 |
| 2026-07-06 | 17.300 | 17.580 | 16.350 | 16.690 | 16.690 | 75,370,470 |
| 2026-07-03 | 17.665 | 17.845 | 17.200 | 17.360 | 17.360 | 65,719,590 |
| 2026-07-02 | 18.900 | 18.915 | 17.635 | 17.850 | 17.850 | 67,084,330 |
| 2026-07-01 | 19.390 | 19.580 | 18.815 | 18.815 | 18.815 | 48,685,300 |
| 2026-06-30 | 18.760 | 19.960 | 18.730 | 19.395 | 19.395 | 122,412,450 |
| 2026-06-29 | 17.890 | 18.975 | 17.400 | 18.830 | 18.830 | 114,156,000 |
| 2026-06-26 | 17.990 | 18.870 | 17.345 | 17.950 | 17.950 | 106,834,590 |
| 2026-06-25 | 18.650 | 18.805 | 17.640 | 18.285 | 18.285 | 114,019,560 |
| 2026-06-24 | 19.560 | 19.645 | 18.210 | 18.435 | 18.435 | 61,308,190 |
| 2026-06-23 | 19.200 | 19.800 | 18.705 | 19.545 | 19.545 | 91,864,670 |
| 2026-06-22 | 20.845 | 21.105 | 19.165 | 20.005 | 20.005 | 98,997,630 |
| 2026-06-19 | 20.590 | 21.200 | 20.075 | 20.980 | 20.980 | 97,208,830 |
| 2026-06-18 | 21.045 | 21.145 | 20.510 | 20.730 | 20.730 | 51,145,240 |
| 2026-06-17 | 21.225 | 21.400 | 20.980 | 21.200 | 21.200 | 30,705,510 |
| 2026-06-16 | 21.620 | 21.920 | 20.930 | 21.300 | 21.300 | 46,016,750 |
| 2026-06-15 | 21.245 | 21.890 | 21.135 | 21.575 | 21.575 | 51,091,870 |
| 2026-06-11 | 21.315 | 21.645 | 21.100 | 21.235 | 21.235 | 32,507,450 |
| 2026-06-10 | 21.285 | 21.555 | 20.870 | 21.375 | 21.375 | 52,841,490 |
| 2026-06-09 | 21.595 | 21.690 | 20.845 | 21.250 | 21.250 | 103,972,580 |
| 2026-06-08 | 22.475 | 22.560 | 21.300 | 21.515 | 21.515 | 62,133,000 |
| 2026-06-05 | 22.880 | 23.050 | 22.350 | 22.510 | 22.510 | 20,096,650 |
| 2026-06-04 | 22.950 | 23.255 | 22.770 | 22.935 | 22.935 | 27,736,190 |
| 2026-06-03 | 23.435 | 23.720 | 22.840 | 23.135 | 23.135 | 36,374,460 |
| 2026-06-02 | 22.830 | 23.475 | 22.770 | 23.400 | 23.400 | 48,118,250 |
| 2026-06-01 | 22.785 | 23.290 | 22.505 | 22.730 | 22.730 | 57,301,390 |
| 2026-05-29 | 23.240 | 23.315 | 22.705 | 22.985 | 22.985 | 71,420,650 |
| 2026-05-28 | 23.950 | 24.165 | 23.105 | 23.515 | 23.515 | 55,195,460 |
| 2026-05-27 | 23.800 | 24.115 | 23.405 | 23.995 | 23.995 | 52,329,340 |
| 2026-05-26 | 24.670 | 24.820 | 23.230 | 24.305 | 24.305 | 70,397,990 |
| 2026-05-25 | 25.150 | 25.210 | 24.350 | 24.695 | 24.695 | 36,996,490 |
| 2026-05-22 | 25.575 | 26.050 | 25.000 | 25.200 | 25.200 | 28,807,620 |
| 2026-05-21 | 25.380 | 26.075 | 25.035 | 25.750 | 25.750 | 27,526,420 |
| 2026-05-20 | 25.780 | 25.895 | 25.185 | 25.570 | 25.570 | 28,784,330 |
| 2026-05-19 | 25.450 | 26.200 | 25.355 | 25.700 | 25.700 | 37,048,240 |
| 2026-05-18 | 25.250 | 25.450 | 24.775 | 25.220 | 25.220 | 29,345,980 |
| 2026-05-15 | 25.790 | 25.880 | 25.020 | 25.115 | 25.115 | 28,007,130 |
| 2026-05-14 | 26.310 | 26.380 | 25.800 | 25.990 | 25.990 | 28,296,480 |
| 2026-05-13 | 26.300 | 26.465 | 26.105 | 26.355 | 26.355 | 27,753,310 |
| 2026-05-12 | 25.735 | 26.365 | 25.525 | 26.155 | 26.155 | 41,634,100 |
| 2026-05-11 | 25.360 | 25.790 | 25.125 | 25.570 | 25.570 | 24,171,440 |
| 2026-05-08 | 24.840 | 25.315 | 24.550 | 24.735 | 24.735 | 24,029,990 |
| 2026-05-07 | 24.645 | 25.245 | 24.525 | 24.925 | 24.925 | 36,763,700 |
| 2026-05-06 | 24.940 | 24.995 | 24.475 | 24.900 | 24.900 | 27,960,710 |
| 2026-05-05 | 24.520 | 24.920 | 23.905 | 24.705 | 24.705 | 43,906,450 |
| 2026-05-04 | 25.100 | 25.250 | 24.260 | 24.560 | 24.560 | 41,782,430 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-17 | 0.8054 RUB |
| 2024-04-22 | 1.6000 RUB |
| 2024-01-13 | 0.8054 RUB |
| 2022-01-13 | 2.6600 RUB |
| 2021-09-27 | 3.5300 RUB |
| 2021-06-17 | 2.7350 RUB |
| 2021-01-14 | 2.3900 RUB |
| 2020-09-23 | 0.6070 RUB |
| 2020-06-17 | 1.5100 RUB |
| 2020-01-15 | 1.6500 RUB |
| 2019-10-15 | 0.6900 RUB |
| 2019-06-20 | 1.4900 RUB |
| 2019-06-11 | 1.4000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.