Skip to main content
logo
Metallus Inc. (MTUS)
NYSE: MTUS · Real-Time Price · USD
19.64
+0.20 (1.03%)
Jan 27, 2026, 4:00 PM EST - Market closed

Metallus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 23, 202517.5517.9917.5017.8017.800.91%236,902
Dec 22, 202517.5517.8417.5017.6417.641.03%295,527
Dec 19, 202518.5018.6717.1417.4617.46-6.73%1,656,461
Dec 18, 202519.1219.1918.6218.7218.72-1.63%217,615
Dec 17, 202518.3519.1318.3019.0319.033.76%595,800
Dec 16, 202518.0918.5118.0918.3418.340.99%277,347
Dec 15, 202518.3318.4118.0518.1618.16-0.27%237,036
Dec 12, 202518.4018.5518.0318.2118.21-1.03%519,321
Dec 11, 202517.8218.5217.8218.4018.402.79%338,669
Dec 10, 202517.1418.2017.1217.9017.903.83%384,040
Dec 9, 202516.9117.3116.9117.2417.241.23%253,869
Dec 8, 202517.5217.5617.0017.0317.03-2.13%237,078
Dec 5, 202517.2917.5717.2217.4017.400.52%219,345
Dec 4, 202517.3817.4517.1417.3117.31-1.20%234,516
Dec 3, 202516.8517.7216.7717.5217.524.29%323,249
Dec 2, 202517.1317.1316.7216.8016.80-1.58%185,325
Dec 1, 202516.6817.2216.6817.0717.070.95%249,263
Nov 28, 202516.9316.9416.7216.9116.91-0.18%120,618
Nov 26, 202516.7617.1416.7616.9416.940.41%338,097
Nov 25, 202516.4117.0516.3816.8716.873.50%270,422
Nov 24, 202516.1116.4516.0016.3016.300.68%352,572
Nov 21, 202515.8216.5315.6016.1916.192.40%349,939
Nov 20, 202516.2416.3615.7815.8115.81-0.75%303,317
Nov 19, 202515.7615.9515.4315.9315.931.46%400,324
Nov 18, 202515.3415.7915.2415.7015.700.77%406,355
Nov 17, 202515.9116.0815.5015.5815.58-2.32%272,335
Nov 14, 202515.6616.1315.5415.9515.95-0.13%215,820
Nov 13, 202516.0416.3315.8415.9715.97-0.62%420,240