Skip to main content
logo
Metallus Inc. (MTUS)
NYSE: MTUS · Real-Time Price · USD
16.42
-0.46 (-2.73%)
At close: Mar 9, 2026, 4:00 PM EDT
16.42
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:46 PM EDT

Metallus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.4916.7616.0116.51--2.19%261,437
Mar 6, 202617.4417.4416.8316.8816.88-5.22%415,641
Mar 5, 202617.6217.8417.3717.8117.81-443,742
Mar 4, 202617.5417.9717.2417.8117.812.42%393,281
Mar 3, 202616.9917.5116.5417.3917.39-1.86%458,231
Mar 2, 202616.6517.8616.5217.7217.724.24%507,128
Feb 27, 202617.0417.0716.6917.0017.00-1.73%332,005
Feb 26, 202617.1417.3916.9217.3017.300.93%340,208
Feb 25, 202617.0517.2116.4917.1417.141.72%695,758
Feb 24, 202617.3817.6116.6916.8516.85-3.82%506,555
Feb 23, 202617.5117.6016.6317.5217.52-0.34%745,347
Feb 20, 202617.6919.2516.9717.5817.58-16.01%1,151,146
Feb 19, 202620.8321.0420.4020.9320.93-0.24%396,165
Feb 18, 202621.0021.4120.8620.9820.98-0.10%382,610
Feb 17, 202620.4321.0020.2421.0021.001.45%284,611
Feb 13, 202620.3320.7019.6520.7020.70-456,820
Feb 12, 202621.6221.6420.4820.7020.70-3.77%327,832
Feb 11, 202621.2021.7320.9821.5121.512.87%268,851
Feb 10, 202621.3121.4420.8020.9120.91-1.69%237,164
Feb 9, 202621.2721.5120.9721.2721.27-0.14%273,017
Feb 6, 202620.8321.4020.6921.3021.302.60%390,872
Feb 5, 202621.4321.5420.6120.7620.76-2.81%363,612
Feb 4, 202621.1821.5420.9121.3621.361.47%426,401
Feb 3, 202620.8121.2620.6321.0521.052.23%481,014
Feb 2, 202619.8220.7919.7920.5920.593.21%353,699
Jan 30, 202619.5320.2119.5319.9519.950.45%894,343
Jan 29, 202619.6419.8619.2019.8619.863.12%346,073
Jan 28, 202619.6519.6519.0819.2619.26-1.93%242,708
Jan 27, 202619.4019.6819.0519.6419.641.03%327,929
Jan 26, 202620.3420.4619.3619.4419.44-3.28%401,211
Jan 23, 202620.3620.5220.0620.1020.10-1.23%480,522
Jan 22, 202620.6020.8320.1620.3520.350.05%295,189
Jan 21, 202619.9020.4319.7420.3420.343.62%236,306
Jan 20, 202619.5320.1019.5219.6319.63-1.21%431,147
Jan 16, 202620.5720.5719.8119.8719.87-4.43%374,926
Jan 15, 202620.0221.0120.0220.7920.792.82%848,578
Jan 14, 202619.3520.2419.3520.2220.224.50%362,040
Jan 13, 202619.5619.7219.3019.3519.35-0.57%225,746
Jan 12, 202619.2419.6219.0819.4619.460.78%315,038
Jan 9, 202619.0119.4418.8119.3119.311.52%264,933
Jan 8, 202618.4419.2718.3419.0219.022.26%322,968
Jan 7, 202618.7018.7818.2818.6018.60-0.85%245,404
Jan 6, 202617.9118.8617.9118.7618.763.13%334,609
Jan 5, 202617.7918.6017.7818.1918.192.25%341,790
Jan 2, 202617.3317.8517.2617.7917.793.67%216,791
Dec 31, 202517.4417.4416.9717.1617.16-0.98%219,067
Dec 30, 202517.5917.6417.3117.3317.33-1.25%199,148
Dec 29, 202517.6517.7817.4217.5517.55-1.35%209,170
Dec 26, 202517.9217.9517.6717.7917.79-0.56%140,712
Dec 24, 202517.8617.9217.7417.8917.890.51%96,705