Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 90.900 | 91.380 | 89.780 | 90.330 | 90.330 | 5,312,236 |
| 2025-08-14 | 91.000 | 91.770 | 89.620 | 90.750 | 90.750 | 6,193,331 |
| 2025-08-13 | 90.870 | 91.760 | 90.020 | 91.370 | 91.370 | 6,972,985 |
| 2025-08-12 | 90.120 | 90.800 | 88.840 | 90.010 | 90.010 | 5,039,074 |
| 2025-08-11 | 90.860 | 92.090 | 89.530 | 90.720 | 90.720 | 12,758,913 |
| 2025-08-08 | 89.360 | 90.440 | 88.050 | 89.950 | 89.950 | 8,116,665 |
| 2025-08-07 | 87.800 | 90.500 | 87.120 | 88.690 | 88.690 | 13,473,114 |
| 2025-08-06 | 86.500 | 88.360 | 85.440 | 86.000 | 86.000 | 11,021,413 |
| 2025-08-05 | 86.620 | 87.150 | 85.890 | 86.590 | 86.590 | 5,220,556 |
| 2025-08-04 | 85.350 | 86.920 | 85.010 | 86.460 | 86.460 | 8,185,430 |
| 2025-08-01 | 84.900 | 85.780 | 84.450 | 84.900 | 84.900 | 6,711,768 |
| 2025-07-31 | 85.120 | 85.950 | 84.230 | 84.650 | 84.650 | 4,694,261 |
| 2025-07-30 | 85.560 | 85.800 | 84.550 | 84.940 | 84.940 | 4,411,426 |
| 2025-07-29 | 84.870 | 86.500 | 84.220 | 85.840 | 85.840 | 9,358,542 |
| 2025-07-28 | 87.710 | 88.180 | 84.410 | 85.190 | 85.190 | 19,501,466 |
| 2025-07-25 | 92.460 | 92.820 | 86.930 | 87.500 | 87.500 | 27,034,013 |
| 2025-07-24 | 90.850 | 93.000 | 90.700 | 91.890 | 91.890 | 10,601,413 |
| 2025-07-23 | 91.900 | 92.460 | 90.400 | 91.730 | 91.730 | 8,907,296 |
| 2025-07-22 | 92.370 | 92.890 | 91.100 | 91.650 | 91.650 | 7,859,378 |
| 2025-07-21 | 92.390 | 94.400 | 91.430 | 92.750 | 92.750 | 17,436,403 |
| 2025-07-18 | 86.460 | 92.250 | 86.170 | 91.410 | 91.410 | 30,293,657 |
| 2025-07-17 | 86.360 | 87.480 | 85.800 | 86.190 | 86.190 | 8,642,523 |
| 2025-07-16 | 87.200 | 87.490 | 85.460 | 85.940 | 85.940 | 13,758,490 |
| 2025-07-15 | 88.010 | 88.650 | 87.010 | 87.510 | 87.510 | 7,503,765 |
| 2025-07-14 | 83.220 | 88.960 | 81.820 | 87.880 | 87.880 | 16,724,956 |
| 2025-07-11 | 86.000 | 86.100 | 82.550 | 84.000 | 84.000 | 10,551,028 |
| 2025-07-10 | 86.700 | 87.790 | 85.740 | 86.220 | 86.220 | 8,281,947 |
| 2025-07-09 | 86.210 | 87.500 | 84.560 | 85.400 | 85.400 | 13,049,019 |
| 2025-07-08 | 86.000 | 88.300 | 84.680 | 87.850 | 87.850 | 15,876,778 |
| 2025-07-07 | 88.550 | 89.000 | 85.540 | 85.680 | 85.680 | 14,208,150 |
| 2025-07-04 | 90.250 | 90.300 | 87.630 | 88.690 | 88.690 | 11,653,413 |
| 2025-07-03 | 88.890 | 91.910 | 88.550 | 90.830 | 90.830 | 17,036,866 |
| 2025-07-02 | 89.600 | 90.100 | 87.910 | 88.520 | 88.520 | 14,448,136 |
| 2025-07-01 | 85.830 | 91.820 | 84.810 | 89.820 | 89.820 | 43,251,116 |
| 2025-06-30 | 81.850 | 86.340 | 81.530 | 85.550 | 85.550 | 36,270,359 |
| 2025-06-27 | 81.490 | 82.240 | 80.000 | 81.600 | 81.600 | 14,548,387 |
| 2025-06-26 | 82.270 | 82.810 | 80.880 | 81.370 | 81.370 | 7,926,756 |
| 2025-06-25 | 83.000 | 83.390 | 82.050 | 82.850 | 82.850 | 5,407,484 |
| 2025-06-24 | 81.300 | 83.150 | 81.110 | 82.600 | 82.600 | 10,176,274 |
| 2025-06-23 | 84.300 | 84.400 | 80.750 | 81.620 | 81.620 | 15,753,466 |
| 2025-06-20 | 84.000 | 84.520 | 82.910 | 83.380 | 83.380 | 6,263,274 |
| 2025-06-19 | 85.490 | 86.470 | 83.500 | 83.500 | 83.500 | 8,258,512 |
| 2025-06-18 | 86.460 | 86.640 | 84.430 | 85.000 | 85.000 | 7,257,468 |
| 2025-06-17 | 83.360 | 86.490 | 82.610 | 86.200 | 86.200 | 10,786,085 |
| 2025-06-16 | 84.500 | 85.470 | 83.050 | 83.180 | 83.180 | 5,221,931 |
| 2025-06-13 | 84.770 | 85.110 | 84.100 | 84.590 | 84.590 | 2,548,763 |
| 2025-06-11 | 84.100 | 85.280 | 83.170 | 84.760 | 84.760 | 5,751,764 |
| 2025-06-10 | 84.740 | 85.960 | 82.180 | 83.750 | 83.750 | 14,521,608 |
| 2025-06-09 | 87.120 | 88.210 | 84.200 | 84.460 | 84.460 | 17,343,897 |
| 2025-06-06 | 92.150 | 98.000 | 86.900 | 87.780 | 87.780 | 39,297,821 |
| 2025-06-05 | 90.300 | 92.120 | 90.000 | 91.940 | 91.940 | 8,891,956 |
| 2025-06-04 | 89.510 | 90.680 | 88.500 | 89.360 | 89.360 | 12,804,927 |
| 2025-06-03 | 86.870 | 89.970 | 85.800 | 88.390 | 88.390 | 19,288,627 |
| 2025-06-02 | 85.550 | 86.960 | 82.030 | 85.790 | 85.790 | 19,555,610 |
| 2025-05-30 | 82.680 | 85.350 | 81.810 | 84.500 | 84.500 | 23,636,376 |
| 2025-05-29 | 87.440 | 87.940 | 82.820 | 84.900 | 84.900 | 14,283,574 |
| 2025-05-28 | 84.070 | 88.480 | 84.070 | 86.570 | 86.570 | 14,913,498 |
| 2025-05-27 | 82.370 | 84.900 | 80.200 | 83.900 | 83.900 | 14,691,743 |
| 2025-05-26 | 86.500 | 86.830 | 81.150 | 83.240 | 83.240 | 13,073,902 |
| 2025-05-23 | 87.100 | 87.870 | 85.800 | 86.230 | 86.230 | 7,284,545 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.