Metallus Inc. (MTUS)
NYSE: MTUS · Real-Time Price · USD
17.59
-0.04 (-0.23%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Metallus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.47 | 17.72 | 17.27 | 17.59 | 17.59 | -0.23% | 224,570 |
| Oct 30, 2025 | 17.63 | 17.84 | 17.38 | 17.63 | 17.63 | -1.23% | 274,004 |
| Oct 29, 2025 | 17.85 | 18.02 | 17.60 | 17.85 | 17.85 | -0.34% | 321,510 |
| Oct 28, 2025 | 17.57 | 18.06 | 17.57 | 17.91 | 17.91 | 0.96% | 350,751 |
| Oct 27, 2025 | 17.95 | 18.01 | 17.68 | 17.74 | 17.74 | -0.95% | 184,090 |
| Oct 24, 2025 | 17.84 | 17.97 | 17.70 | 17.91 | 17.91 | 0.73% | 179,578 |
| Oct 23, 2025 | 17.37 | 17.94 | 17.37 | 17.78 | 17.78 | 2.77% | 199,064 |
| Oct 22, 2025 | 17.79 | 17.85 | 17.14 | 17.30 | 17.30 | -3.30% | 255,762 |
| Oct 21, 2025 | 17.10 | 18.39 | 17.05 | 17.89 | 17.89 | 3.95% | 473,751 |
| Oct 20, 2025 | 16.72 | 17.23 | 16.72 | 17.21 | 17.21 | 4.18% | 271,631 |
| Oct 17, 2025 | 16.46 | 16.76 | 16.45 | 16.52 | 16.52 | -0.36% | 177,532 |
| Oct 16, 2025 | 16.89 | 17.09 | 16.44 | 16.58 | 16.58 | -1.89% | 228,612 |
| Oct 15, 2025 | 17.11 | 17.23 | 16.84 | 16.90 | 16.90 | -0.53% | 220,642 |
| Oct 14, 2025 | 16.27 | 17.31 | 16.27 | 16.99 | 16.99 | 2.16% | 248,351 |
| Oct 13, 2025 | 16.22 | 16.81 | 16.22 | 16.63 | 16.63 | 4.79% | 254,821 |
| Oct 10, 2025 | 16.41 | 16.59 | 15.87 | 15.87 | 15.87 | -3.82% | 328,074 |
| Oct 9, 2025 | 17.10 | 17.30 | 16.49 | 16.50 | 16.50 | -3.00% | 226,953 |
| Oct 8, 2025 | 16.73 | 17.01 | 16.67 | 17.01 | 17.01 | 2.35% | 205,091 |
| Oct 7, 2025 | 16.67 | 16.92 | 16.57 | 16.62 | 16.62 | - | 209,142 |
| Oct 6, 2025 | 16.84 | 16.95 | 16.59 | 16.62 | 16.62 | -1.36% | 214,573 |
| Oct 3, 2025 | 16.99 | 17.14 | 16.83 | 16.85 | 16.85 | -0.41% | 204,886 |
| Oct 2, 2025 | 16.70 | 16.94 | 16.59 | 16.92 | 16.92 | 1.01% | 220,713 |
| Oct 1, 2025 | 16.45 | 16.92 | 16.40 | 16.75 | 16.75 | 1.33% | 225,270 |
| Sep 30, 2025 | 16.24 | 16.56 | 16.24 | 16.53 | 16.53 | 0.79% | 279,260 |
| Sep 29, 2025 | 17.17 | 17.17 | 16.37 | 16.40 | 16.40 | -3.59% | 312,575 |
| Sep 26, 2025 | 16.72 | 17.05 | 16.72 | 17.01 | 17.01 | 1.86% | 223,726 |
| Sep 25, 2025 | 16.73 | 16.92 | 16.48 | 16.70 | 16.70 | -0.54% | 283,824 |
| Sep 24, 2025 | 16.46 | 16.79 | 16.41 | 16.79 | 16.79 | 2.00% | 273,017 |
| Sep 23, 2025 | 16.59 | 16.79 | 16.39 | 16.46 | 16.46 | 0.30% | 296,842 |
| Sep 22, 2025 | 16.33 | 16.58 | 16.06 | 16.41 | 16.41 | - | 378,823 |
| Sep 19, 2025 | 16.71 | 16.80 | 16.33 | 16.41 | 16.41 | -1.44% | 1,043,110 |
| Sep 18, 2025 | 16.70 | 16.81 | 16.34 | 16.65 | 16.65 | 1.03% | 275,448 |
| Sep 17, 2025 | 16.75 | 17.13 | 16.36 | 16.48 | 16.48 | -1.96% | 353,944 |
| Sep 16, 2025 | 16.93 | 17.05 | 16.68 | 16.81 | 16.81 | -0.94% | 269,557 |
| Sep 15, 2025 | 16.71 | 16.99 | 16.54 | 16.97 | 16.97 | 1.80% | 215,656 |
| Sep 12, 2025 | 16.80 | 17.08 | 16.62 | 16.67 | 16.67 | -1.83% | 180,429 |
| Sep 11, 2025 | 16.52 | 17.00 | 16.52 | 16.98 | 16.98 | 2.23% | 390,741 |
| Sep 10, 2025 | 16.23 | 16.64 | 16.23 | 16.61 | 16.61 | 1.78% | 226,173 |
| Sep 9, 2025 | 16.77 | 16.93 | 16.32 | 16.32 | 16.32 | -2.97% | 306,643 |
| Sep 8, 2025 | 17.06 | 17.23 | 16.62 | 16.82 | 16.82 | -1.29% | 239,395 |
| Sep 5, 2025 | 16.82 | 17.20 | 16.67 | 17.04 | 17.04 | 1.67% | 336,630 |
| Sep 4, 2025 | 16.24 | 16.86 | 16.21 | 16.76 | 16.76 | 2.51% | 349,350 |
| Sep 3, 2025 | 16.14 | 16.36 | 15.83 | 16.35 | 16.35 | 0.93% | 293,458 |
| Sep 2, 2025 | 16.16 | 16.40 | 15.91 | 16.20 | 16.20 | -1.40% | 533,047 |
| Aug 29, 2025 | 16.64 | 16.73 | 16.34 | 16.43 | 16.43 | -1.08% | 185,065 |
| Aug 28, 2025 | 16.71 | 16.73 | 16.45 | 16.61 | 16.61 | 0.30% | 226,295 |
| Aug 27, 2025 | 16.57 | 16.89 | 16.49 | 16.56 | 16.56 | -1.19% | 196,714 |
| Aug 26, 2025 | 16.96 | 17.12 | 16.68 | 16.76 | 16.76 | 0.60% | 305,330 |
| Aug 25, 2025 | 16.59 | 16.82 | 16.45 | 16.66 | 16.66 | 0.36% | 198,373 |
| Aug 22, 2025 | 16.01 | 16.85 | 15.96 | 16.60 | 16.60 | 4.14% | 294,221 |