Skip to main content
Metallus Inc. (MTUS)
NYSE: MTUS · Real-Time Price · USD
15.64
-0.29 (-1.82%)
Feb 21, 2025, 4:00 PM EST - Market closed

Metallus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.2116.2115.5515.6415.64-1.82%358,645
Feb 20, 202516.0416.1915.6015.9315.930.19%254,746
Feb 19, 202515.8116.0315.5415.9015.90-0.06%481,277
Feb 18, 202515.4815.9815.3415.9115.913.24%384,744
Feb 14, 202515.2915.4315.0215.4115.410.52%264,013
Feb 13, 202515.2615.3414.8715.3315.330.99%241,914
Feb 12, 202515.3615.5315.1115.1815.18-2.75%196,089
Feb 11, 202515.5415.7415.5315.6115.61-0.26%216,673
Feb 10, 202515.4915.8215.4215.6515.654.13%298,337
Feb 7, 202515.4715.4715.0215.0315.03-2.08%245,925
Feb 6, 202515.2815.4215.1915.3515.351.25%233,764
Feb 5, 202514.9115.2314.7715.1615.162.85%255,715
Feb 4, 202514.4914.8314.4014.7414.742.29%319,150
Feb 3, 202514.6014.6814.2414.4114.41-3.55%280,014
Jan 31, 202515.1215.4514.9114.9414.94-1.65%1,243,640
Jan 30, 202515.5215.5215.0615.1915.19-0.39%262,042
Jan 29, 202515.0615.4715.0215.2515.250.93%301,071
Jan 28, 202515.2015.5915.1015.1115.11-0.53%294,405
Jan 27, 202515.1715.6515.1015.1915.19-0.65%437,948
Jan 24, 202514.9415.3314.7015.2915.293.24%294,817
Jan 23, 202514.5514.9114.5114.8114.811.02%278,136
Jan 22, 202515.1515.1814.6514.6614.66-3.49%259,339
Jan 21, 202515.2815.3515.0615.1915.191.20%269,641
Jan 17, 202515.2415.4514.9915.0115.010.27%240,949
Jan 16, 202515.0515.0514.8114.9714.97-0.13%241,748
Jan 15, 202514.8615.0914.6514.9914.994.31%318,924
Jan 14, 202514.3014.5314.1214.3714.371.05%274,276
Jan 13, 202513.4214.2613.3614.2214.225.18%298,562
Jan 10, 202513.0913.6013.0913.5213.520.90%479,905
Jan 8, 202513.5113.5613.2813.4013.40-2.26%240,333
Jan 7, 202513.9914.1813.5313.7113.71-1.93%302,802
Jan 6, 202513.8314.4413.8313.9813.981.75%332,639
Jan 3, 202513.7813.8613.5313.7413.740.37%318,109
Jan 2, 202514.3214.5013.6913.6913.69-3.11%393,970
Dec 31, 202413.7714.2313.7714.1314.132.91%337,701
Dec 30, 202414.0114.0113.6413.7313.73-2.56%390,086
Dec 27, 202414.2014.4514.0214.0914.09-1.54%326,446
Dec 26, 202414.0814.4213.9714.3114.310.28%369,117
Dec 24, 202414.2014.3114.0414.2714.271.06%157,212
Dec 23, 202414.4214.7113.9714.1214.12-2.01%628,523
Dec 20, 202414.1714.6614.1714.4114.41-0.35%4,289,570
Dec 19, 202415.1515.2114.3414.4614.46-2.76%632,397
Dec 18, 202415.8016.0414.7314.8714.87-4.98%504,346
Dec 17, 202415.7915.8915.5115.6515.65-2.80%536,605
Dec 16, 202415.7616.1115.6016.1016.101.19%419,104
Dec 13, 202416.1416.1415.7315.9115.91-1.61%284,461
Dec 12, 202416.4216.4215.8216.1716.17-2.53%286,191
Dec 11, 202416.8516.8516.5116.5916.59-0.60%351,192
Dec 10, 202416.8817.0916.6216.6916.69-1.77%418,548
Dec 9, 202416.8017.7016.6216.9916.993.28%681,431
Dec 6, 202416.6416.7716.3516.4516.450.06%486,569
Dec 5, 202416.6616.9016.1516.4416.44-1.62%553,629
Dec 4, 202416.7316.9216.5216.7116.71-0.24%539,026
Dec 3, 202417.1717.1816.7116.7516.75-1.93%582,371
Dec 2, 202416.6717.2016.6317.0817.082.46%637,206
Nov 29, 202416.5016.8016.4316.6716.672.08%346,866
Nov 27, 202416.0516.5316.0516.3316.332.38%548,816
Nov 26, 202416.0216.1115.6915.9515.95-1.42%539,267
Nov 25, 202415.7016.4115.6816.1816.184.12%645,607
Nov 22, 202415.1215.6115.1115.5415.543.26%436,330
Nov 21, 202414.6815.2314.6315.0515.052.94%247,317
Nov 20, 202414.6214.8314.5814.6214.62-0.41%242,769
Nov 19, 202414.3414.7214.2714.6814.681.31%322,972
Nov 18, 202414.6015.0314.4814.4914.49-430,397
Nov 15, 202415.0215.0214.4114.4914.49-2.03%429,933
Nov 14, 202415.4415.4414.5614.7914.79-3.71%480,556
Nov 13, 202415.8316.0415.3615.3615.36-2.72%380,033
Nov 12, 202416.2216.2415.7315.7915.79-3.84%311,679
Nov 11, 202415.9016.6115.8616.4216.424.52%348,264
Nov 8, 202414.9315.8714.9215.7115.71-1.57%464,868
Nov 7, 202416.4016.4415.8115.9615.96-2.56%375,027
Nov 6, 202415.7716.7915.6016.3816.3810.98%485,183
Nov 5, 202414.2814.7714.2014.7614.762.64%209,047
Nov 4, 202414.2814.5614.2214.3814.380.21%184,755
Nov 1, 202414.1514.3714.0514.3514.351.85%235,706
Oct 31, 202414.3514.4114.0314.0914.09-1.81%194,358
Oct 30, 202414.4914.7714.3314.3514.35-1.51%170,846
Oct 29, 202414.4714.7114.4414.5714.57-0.41%137,776
Oct 28, 202414.2714.7114.2614.6314.633.83%151,655
Oct 25, 202414.2014.3514.0114.0914.09-0.56%157,858
Oct 24, 202414.1214.1913.8714.1714.171.14%251,493
Oct 23, 202414.2214.3113.9614.0114.01-2.64%263,006
Oct 22, 202414.7514.7714.2814.3914.39-2.70%148,529
Oct 21, 202415.0015.0714.6114.7914.79-1.53%212,160
Oct 18, 202415.1715.2514.9415.0215.02-0.33%201,137
Oct 17, 202414.5915.0914.5915.0715.073.43%214,580
Oct 16, 202414.3314.6714.2514.5714.572.39%215,710
Oct 15, 202414.5114.5714.2214.2314.23-3.00%232,945
Oct 14, 202414.7714.8214.4714.6714.67-1.41%260,171
Oct 11, 202414.6115.0814.6014.8814.881.92%202,938
Oct 10, 202414.3414.6014.3014.6014.600.90%295,929
Oct 9, 202414.2014.5714.1014.4714.471.54%211,096
Oct 8, 202414.1914.3113.8314.2514.25-0.21%234,244
Oct 7, 202414.2514.3213.9814.2814.28-0.21%182,769
Oct 4, 202414.4414.4514.2314.3114.311.20%190,512
Oct 3, 202414.3314.5214.1414.1414.14-2.01%253,549
Oct 2, 202414.8514.9414.4314.4314.43-2.50%236,098
Oct 1, 202414.8314.8614.5714.8014.80-0.20%324,545
Sep 30, 202414.8014.9914.6614.8314.83-0.87%268,418
Sep 27, 202414.9315.2114.7614.9614.961.49%444,984