Metallus Inc. (MTUS)
NYSE: MTUS · Real-Time Price · USD
16.20
-0.23 (-1.40%)
Sep 2, 2025, 4:00 PM - Market closed
Metallus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 16.16 | 16.40 | 15.91 | 16.20 | 16.20 | -1.40% | 533,038 |
| 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 |
| Aug 21, 2025 | 15.99 | 16.11 | 15.75 | 15.94 | 15.94 | -1.24% | 181,991 |
| Aug 20, 2025 | 16.16 | 16.29 | 15.95 | 16.14 | 16.14 | -0.31% | 439,819 |
| Aug 19, 2025 | 15.92 | 16.24 | 15.87 | 16.19 | 16.19 | 2.15% | 293,344 |
| Aug 18, 2025 | 15.72 | 15.86 | 15.58 | 15.85 | 15.85 | 1.21% | 237,138 |
| Aug 15, 2025 | 16.01 | 16.05 | 15.63 | 15.66 | 15.66 | -1.76% | 255,728 |
| Aug 14, 2025 | 16.20 | 16.22 | 15.70 | 15.94 | 15.94 | -2.80% | 287,952 |
| Aug 13, 2025 | 16.12 | 16.46 | 15.96 | 16.40 | 16.40 | 2.69% | 370,733 |
| Aug 12, 2025 | 15.47 | 16.14 | 15.30 | 15.97 | 15.97 | 4.45% | 348,279 |
| Aug 11, 2025 | 15.45 | 15.58 | 14.50 | 15.29 | 15.29 | -1.80% | 629,394 |
| Aug 8, 2025 | 15.81 | 15.99 | 14.95 | 15.57 | 15.57 | 3.25% | 525,294 |
| Aug 7, 2025 | 15.60 | 15.65 | 14.93 | 15.08 | 15.08 | -1.44% | 278,428 |
| Aug 6, 2025 | 15.40 | 15.40 | 15.18 | 15.30 | 15.30 | -0.91% | 274,814 |
| Aug 5, 2025 | 15.19 | 15.45 | 14.99 | 15.44 | 15.44 | 2.05% | 230,818 |
| Aug 4, 2025 | 15.16 | 15.38 | 14.98 | 15.13 | 15.13 | 0.46% | 261,595 |
| Aug 1, 2025 | 15.47 | 15.47 | 14.97 | 15.06 | 15.06 | -4.68% | 506,909 |
| Jul 31, 2025 | 15.85 | 16.00 | 15.70 | 15.80 | 15.80 | -1.56% | 234,346 |
| Jul 30, 2025 | 16.14 | 16.34 | 15.94 | 16.05 | 16.05 | -0.99% | 455,582 |
| Jul 29, 2025 | 16.72 | 16.78 | 16.11 | 16.21 | 16.21 | -2.70% | 401,358 |
| Jul 28, 2025 | 16.92 | 17.00 | 16.65 | 16.66 | 16.66 | -2.00% | 329,189 |
| Jul 25, 2025 | 16.86 | 17.05 | 16.67 | 17.00 | 17.00 | 1.31% | 285,689 |
| Jul 24, 2025 | 17.56 | 17.70 | 16.76 | 16.78 | 16.78 | -5.46% | 441,840 |
| Jul 23, 2025 | 17.53 | 18.17 | 17.18 | 17.75 | 17.75 | 5.47% | 875,175 |
| Jul 22, 2025 | 16.60 | 17.06 | 16.60 | 16.83 | 16.83 | 2.25% | 316,658 |
| Jul 21, 2025 | 16.40 | 16.83 | 16.33 | 16.46 | 16.46 | 1.60% | 271,501 |
| Jul 18, 2025 | 16.47 | 16.55 | 16.14 | 16.20 | 16.20 | -0.67% | 285,834 |
| Jul 17, 2025 | 15.89 | 16.41 | 15.85 | 16.31 | 16.31 | 2.84% | 236,412 |
| Jul 16, 2025 | 15.84 | 15.95 | 15.64 | 15.86 | 15.86 | 0.25% | 217,125 |
| Jul 15, 2025 | 16.24 | 16.28 | 15.82 | 15.82 | 15.82 | -1.92% | 294,304 |
| Jul 14, 2025 | 16.11 | 16.23 | 15.84 | 16.13 | 16.13 | -0.43% | 248,435 |
| Jul 11, 2025 | 16.16 | 16.25 | 16.02 | 16.20 | 16.20 | -0.86% | 232,450 |
| Jul 10, 2025 | 16.16 | 16.58 | 16.03 | 16.34 | 16.34 | 1.87% | 240,867 |
| Jul 9, 2025 | 16.18 | 16.21 | 15.78 | 16.04 | 16.04 | -0.80% | 309,552 |
| Jul 8, 2025 | 16.23 | 16.51 | 16.16 | 16.17 | 16.17 | 0.43% | 288,870 |
| Jul 7, 2025 | 16.46 | 16.60 | 16.05 | 16.10 | 16.10 | -2.84% | 258,592 |
| Jul 3, 2025 | 16.38 | 16.70 | 16.27 | 16.57 | 16.57 | -0.06% | 167,227 |
| Jul 2, 2025 | 15.90 | 16.59 | 15.82 | 16.58 | 16.58 | 5.27% | 329,747 |
| Jul 1, 2025 | 15.34 | 15.96 | 15.21 | 15.75 | 15.75 | 2.21% | 285,044 |
| Jun 30, 2025 | 15.59 | 15.77 | 15.34 | 15.41 | 15.41 | -1.03% | 619,512 |
| Jun 27, 2025 | 15.26 | 15.64 | 15.13 | 15.57 | 15.57 | 2.10% | 1,000,332 |
| Jun 26, 2025 | 14.91 | 15.25 | 14.83 | 15.25 | 15.25 | 3.18% | 285,542 |
| Jun 25, 2025 | 14.63 | 14.85 | 14.49 | 14.78 | 14.78 | 1.23% | 283,991 |
| Jun 24, 2025 | 14.67 | 14.70 | 14.45 | 14.60 | 14.60 | 0.83% | 351,093 |
| Jun 23, 2025 | 14.15 | 14.58 | 14.03 | 14.48 | 14.48 | 1.19% | 410,143 |