Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	23.050	23.390	22.730	22.930	22.930	52,195,610
2026-10-16	22.465	23.105	22.330	22.905	22.905	35,121,890
2026-10-15	22.850	23.215	22.130	22.460	22.460	71,052,890
2026-10-14	23.100	23.470	22.835	23.005	23.005	77,683,820
2026-10-13	22.010	23.200	21.975	23.100	23.100	80,495,650
2026-10-12	22.450	22.735	21.865	22.140	22.140	64,185,320
2026-10-09	21.710	22.570	21.375	21.890	21.890	62,931,520
2026-10-08	22.245	22.370	21.400	21.640	21.640	71,751,610
2026-10-07	22.055	22.640	21.890	22.345	22.345	66,044,670
2026-10-06	21.800	22.170	21.595	22.075	22.075	73,393,180
2026-10-05	20.945	21.895	20.705	21.865	21.865	85,109,130
2026-10-02	20.480	20.950	20.355	20.825	20.825	55,837,180
2026-10-01	20.260	20.750	20.085	20.400	20.400	39,169,720
2026-09-30	20.485	20.600	20.180	20.305	20.305	27,228,170
2026-09-29	20.285	20.705	19.965	20.495	20.495	76,264,620
2026-09-28	21.210	21.325	20.250	20.340	20.340	73,278,590
2026-09-25	21.550	21.585	20.970	21.155	21.155	42,314,560
2026-09-24	22.210	22.275	21.430	21.670	21.670	57,344,120
2026-09-23	22.295	22.385	21.650	22.020	22.020	74,230,590
2026-09-22	21.185	22.275	21.095	22.185	22.185	98,828,530
2026-09-21	21.360	21.380	20.720	20.975	20.975	55,083,760

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.