Metallus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	12.75	12.87	12.52	12.53	12.53	-0.95%	218,657
Apr 30, 2025	12.44	12.71	12.30	12.65	12.65	-0.78%	291,175
Apr 29, 2025	12.64	12.82	12.50	12.75	12.75	-0.47%	260,242
Apr 28, 2025	12.92	13.08	12.69	12.81	12.81	-0.47%	326,800
Apr 25, 2025	13.00	13.06	12.73	12.87	12.87	-2.50%	311,191
Apr 24, 2025	13.18	13.29	13.07	13.20	13.20	0.46%	287,850
Apr 23, 2025	13.54	13.90	13.04	13.14	13.14	-0.61%	363,148
Apr 22, 2025	13.05	13.27	12.80	13.22	13.22	3.12%	254,994
Apr 21, 2025	12.85	12.99	12.65	12.82	12.82	-1.16%	210,023
Apr 17, 2025	12.72	13.03	12.65	12.97	12.97	1.73%	290,098
Apr 16, 2025	12.59	12.87	12.56	12.75	12.75	0.95%	251,184
Apr 15, 2025	12.59	12.79	12.45	12.63	12.63	-0.24%	219,879
Apr 14, 2025	12.89	12.89	12.47	12.66	12.66	-0.16%	285,686
Apr 11, 2025	12.45	12.76	12.18	12.68	12.68	2.09%	267,950
Apr 10, 2025	12.25	12.54	12.01	12.42	12.42	-2.44%	315,528
Apr 9, 2025	11.38	13.03	11.38	12.73	12.73	11.18%	377,503
Apr 8, 2025	12.13	12.13	11.34	11.45	11.45	-1.72%	467,253
Apr 7, 2025	10.88	12.16	10.78	11.65	11.65	0.52%	572,043
Apr 4, 2025	11.69	11.77	11.08	11.59	11.59	-5.93%	512,870
Apr 3, 2025	12.82	13.02	12.28	12.32	12.32	-10.47%	282,900
Apr 2, 2025	12.98	13.81	12.98	13.76	13.76	3.85%	263,284
Apr 1, 2025	13.20	13.61	13.11	13.25	13.25	-0.82%	425,010
Mar 31, 2025	13.32	13.43	13.08	13.36	13.36	-1.69%	292,981
Mar 28, 2025	13.91	13.99	13.58	13.59	13.59	-2.58%	374,814
Mar 27, 2025	13.70	13.98	13.35	13.95	13.95	2.05%	322,060
Mar 26, 2025	13.57	13.94	13.46	13.67	13.67	0.51%	295,403
Mar 25, 2025	13.44	13.73	13.44	13.60	13.60	0.74%	320,937
Mar 24, 2025	13.20	13.52	13.12	13.50	13.50	4.49%	383,771
Mar 21, 2025	13.49	13.70	12.80	12.92	12.92	-6.85%	1,155,277
Mar 20, 2025	13.81	14.11	13.81	13.87	13.87	-0.72%	279,513
Mar 19, 2025	13.67	13.99	13.57	13.97	13.97	2.19%	293,159
Mar 18, 2025	13.66	13.76	13.54	13.67	13.67	-1.37%	326,573
Mar 17, 2025	14.16	14.25	13.73	13.86	13.86	-1.35%	447,867
Mar 14, 2025	13.70	14.13	13.56	14.05	14.05	5.24%	376,732
Mar 13, 2025	13.26	13.60	12.99	13.35	13.35	0.15%	463,203
Mar 12, 2025	14.22	14.22	13.33	13.33	13.33	-5.93%	440,910
Mar 11, 2025	14.24	14.38	14.12	14.17	14.17	-	420,976
Mar 10, 2025	14.04	14.33	13.75	14.17	14.17	-1.12%	471,159
Mar 7, 2025	13.83	14.35	13.83	14.33	14.33	3.09%	371,783
Mar 6, 2025	13.96	14.11	13.68	13.90	13.90	-0.93%	551,365
Mar 5, 2025	13.70	14.05	13.59	14.03	14.03	3.85%	451,523
Mar 4, 2025	13.73	13.81	12.96	13.51	13.51	-3.36%	552,400
Mar 3, 2025	14.66	14.87	13.85	13.98	13.98	-3.19%	485,183
Feb 28, 2025	14.76	14.92	14.02	14.44	14.44	-8.03%	658,176
Feb 27, 2025	15.74	15.81	15.25	15.70	15.70	-1.44%	711,920
Feb 26, 2025	15.84	16.09	15.78	15.93	15.93	0.89%	339,987
Feb 25, 2025	15.78	16.01	15.54	15.79	15.79	0.13%	351,639
Feb 24, 2025	15.87	16.13	15.48	15.77	15.77	0.83%	340,605
Feb 21, 2025	16.21	16.21	15.55	15.64	15.64	-1.82%	358,645
Feb 20, 2025	16.04	16.19	15.60	15.93	15.93	0.19%	254,746