Stock listing
RUS:MTLR Mechel Акции
Home listing (RUS) of Mechel
Follow Mechel into a list and get an email when it puts out news.
Share price · RUS:MTLR
44.35 RUB +0.35 (+0.8%)
Close on Oct 30, 2026
- Day range
- 43.75 – 44.64 RUBOct 30, 2026
- Volume
- 3.79M sharesOct 30, 2026
- Market cap
- 17.95B RUBAt the close on Oct 30, 2026 · price × 404.8M shares outstanding
- 52-week range
- 29.50 – 80.00 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 685.2M RUBMedian day 13.10M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| RUS:MTLR · Home | 44.35 RUB | +0.35 (+0.8%) | 3,789,857 | 44.35 | 44.64 | 43.75 | 44.00 | Close on Oct 30, 2026 |
| RUS:MTLRP | 43.80 RUB | +2.20 (+5.3%) | 2,042,030 | 42.85 | 44.30 | 42.40 | 41.60 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:MTLR · RUB, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 44.35 | +0.35 | +0.8% | 44.35 | 44.64 | 43.75 | 3,789,857 | |
| 44.00 | -0.73 | -1.6% | 44.04 | 44.41 | 43.64 | 5,606,658 | |
| 44.73 | -0.11 | -0.2% | 45.10 | 46.20 | 44.08 | 15,076,548 | |
| 44.84 | +0.03 | +0.1% | 44.86 | 45.56 | 44.17 | 10,213,851 | |
| 44.81 | +0.75 | +1.7% | 44.19 | 45.19 | 43.79 | 10,649,064 | |
| 44.06 | +0.99 | +2.3% | 43.16 | 44.47 | 42.84 | 8,963,722 | |
| 43.07 | -0.39 | -0.9% | 43.40 | 43.52 | 42.84 | 3,946,545 | |
| 43.46 | -0.81 | -1.8% | 44.24 | 44.44 | 42.37 | 8,361,356 | |
| 44.27 | +0.21 | +0.5% | 44.52 | 45.16 | 43.45 | 10,368,282 | |
| 44.06 | +0.39 | +0.9% | 43.80 | 44.83 | 43.73 | 13,052,193 | |
| 43.67 | +0.93 | +2.2% | 42.66 | 43.94 | 42.38 | 10,143,846 | |
| 42.74 | -0.09 | -0.2% | 42.47 | 43.07 | 42.03 | 11,285,195 | |
| 42.83 | -0.93 | -2.1% | 43.71 | 45.74 | 42.17 | 22,718,092 | |
| 43.76 | +0.30 | +0.7% | 43.52 | 44.47 | 43.33 | 13,436,464 | |
| 43.46 | +1.92 | +4.6% | 42.26 | 43.80 | 42.02 | 15,334,822 | |
| 41.54 | +0.16 | +0.4% | 41.30 | 42.36 | 40.88 | 12,278,850 | |
| 41.38 | -1.50 | -3.5% | 43.25 | 43.26 | 41.03 | 19,411,374 | |
| 42.88 | +1.02 | +2.4% | 41.42 | 44.50 | 41.41 | 25,318,993 | |
| 41.86 | +1.22 | +3.0% | 40.99 | 42.21 | 40.56 | 17,471,266 | |
| 40.64 | +1.01 | +2.5% | 39.60 | 41.13 | 39.53 | 8,166,455 | |
| 39.63 | +0.30 | +0.8% | 39.40 | 39.84 | 39.02 | 6,254,161 | |
| 39.33 | -0.53 | -1.3% | 39.76 | 39.98 | 38.78 | 7,061,745 | |
| 39.86 | -0.27 | -0.7% | 40.05 | 40.38 | 39.53 | 4,035,952 | |
| 40.13 | +0.23 | +0.6% | 39.64 | 41.24 | 39.12 | 8,752,124 | |
| 39.90 | -0.68 | -1.7% | 40.50 | 41.31 | 39.50 | 6,509,372 | |
| 40.58 | -0.60 | -1.5% | 40.95 | 40.95 | 39.75 | 7,040,267 | |
| 41.18 | +0.52 | +1.3% | 41.15 | 41.59 | 40.27 | 5,839,713 | |
| 40.66 | -0.64 | -1.5% | 41.16 | 41.56 | 40.18 | 8,077,224 | |
| 41.30 | +1.40 | +3.5% | 40.01 | 41.45 | 40.01 | 10,217,216 | |
| 39.90 | -0.39 | -1.0% | 39.97 | 40.50 | 39.25 | 8,001,927 | |
| 40.29 | -1.01 | -2.4% | 39.89 | 40.68 | 39.45 | 11,353,139 | |
| 41.30 | +1.80 | +4.6% | 39.39 | 42.80 | 39.19 | 31,356,499 | |
| 39.50 | -0.86 | -2.1% | 40.34 | 40.62 | 39.10 | 10,962,882 | |
| 40.36 | +0.18 | +0.4% | 40.19 | 41.09 | 39.76 | 9,644,583 | |
| 40.18 | +1.64 | +4.3% | 38.45 | 40.45 | 38.45 | 16,704,096 | |
| 38.54 | -0.69 | -1.8% | 39.00 | 39.39 | 38.03 | 6,567,876 | |
| 39.23 | +0.35 | +0.9% | 37.85 | 39.39 | 37.54 | 11,044,264 | |
| 38.88 | -1.07 | -2.7% | 39.96 | 40.23 | 37.50 | 9,567,341 | |
| 39.95 | -0.91 | -2.2% | 40.50 | 41.52 | 39.71 | 16,680,793 | |
| 40.86 | +1.71 | +4.4% | 39.41 | 40.97 | 38.44 | 14,720,253 | |
| 39.15 | +0.61 | +1.6% | 39.17 | 40.19 | 38.58 | 14,493,875 | |
| 38.54 | +0.29 | +0.8% | 38.20 | 39.18 | 37.90 | 11,110,392 | |
| 38.25 | -0.25 | -0.6% | 37.67 | 38.50 | 37.67 | 5,970,267 | |
| 38.50 | +1.10 | +2.9% | 38.18 | 38.83 | 37.12 | 21,738,258 | |
| 37.40 | +2.22 | +6.3% | 35.13 | 38.00 | 35.04 | 21,696,320 | |
| 35.18 | +0.01 | 0.0% | 35.70 | 35.95 | 34.52 | 12,791,276 | |
| 35.17 | +0.28 | +0.8% | 34.74 | 35.77 | 34.22 | 13,045,006 | |
| 34.89 | -1.42 | -3.9% | 36.39 | 36.39 | 34.50 | 14,894,738 | |
| 36.31 | +0.28 | +0.8% | 36.16 | 36.99 | 35.25 | 18,274,630 | |
| 36.03 | -0.85 | -2.3% | 37.37 | 37.37 | 35.65 | 18,844,465 | |
| 36.88 | -0.11 | -0.3% | 36.82 | 37.64 | 35.95 | 13,095,129 | |
| 36.99 | -1.09 | -2.9% | 37.83 | 38.40 | 36.60 | 13,119,335 | |
| 38.08 | -0.02 | -0.1% | 38.49 | 38.78 | 36.95 | 15,142,295 | |
| 38.10 | +2.13 | +5.9% | 35.98 | 38.70 | 35.84 | 30,079,606 | |
| 35.97 | -0.47 | -1.3% | 36.92 | 37.19 | 35.56 | 23,282,178 | |
| 36.44 | -0.87 | -2.3% | 37.37 | 38.12 | 35.80 | 28,566,427 | |
| 37.31 | -2.57 | -6.4% | 39.14 | 39.40 | 37.13 | 32,018,826 | |
| 39.88 | -1.28 | -3.1% | 41.51 | 41.95 | 39.00 | 28,087,146 | |
| 41.16 | +0.58 | +1.4% | 40.99 | 42.96 | 40.67 | 33,198,907 | |
| 40.58 | +1.38 | +3.5% | 38.68 | 41.04 | 38.42 | 20,864,704 | |
| 39.20 | -0.80 | -2.0% | 40.21 | 40.40 | 38.28 | 16,661,706 | |
| 40.00 | -0.68 | -1.7% | 41.10 | 41.75 | 39.70 | 18,256,652 | |
| 40.68 | +0.43 | +1.1% | 40.32 | 41.65 | 39.82 | 23,287,279 | |
| 40.25 | -1.41 | -3.4% | 41.94 | 42.49 | 39.25 | 32,665,732 | |
| 41.66 | +2.26 | +5.7% | 40.00 | 42.20 | 39.99 | 42,319,048 | |
| 39.40 | +0.01 | 0.0% | 39.12 | 41.18 | 38.64 | 83,404,466 | |
| 39.39 | +2.79 | +7.6% | 36.94 | 41.72 | 36.94 | 86,426,604 |
- Ticker
- RUS:MTLR
- Asset type
- Stock
- Exchange
- RUS
- Currency
- RUB
Latest news
Decks
H1 2012 Earnings Presentation
Earnings · 15 slides · Oct 2, 2012
Q1 2012 Earnings Presentation
Earnings · 15 slides · Jun 20, 2012
H1 2011 Earnings Presentation
Earnings · 15 slides · Oct 11, 2011
Q1 2011 Earnings Presentation
Earnings · 16 slides · Jun 29, 2011
Mechel on 6ix
- News releases
- 1 in the last 12 months · 105 in all · newest May 25, 2026 · oldest 2013
- Decks
- 28 decks · latest Oct 2, 2012
Where Mechel is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| RUS:MTLR · Home listing · This page | RUS | Russia | RUB |
| RUS:MTLRP | RUS | Russia | RUB |
Log in to ask 6ix AI your own questions about Mechel.