Metallus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	15.26	15.64	15.13	15.57	15.57	2.10%	897,904
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
Jun 20, 2025	14.61	14.69	14.30	14.31	14.31	-1.24%	1,126,984
Jun 18, 2025	14.28	14.81	14.28	14.49	14.49	1.47%	488,995
Jun 17, 2025	14.10	14.56	14.10	14.28	14.28	0.78%	309,662
Jun 16, 2025	14.31	14.37	14.05	14.17	14.17	1.14%	279,371
Jun 13, 2025	13.99	14.12	13.84	14.01	14.01	-0.36%	309,256
Jun 12, 2025	14.00	14.34	13.99	14.06	14.06	-1.88%	281,263
Jun 11, 2025	14.56	14.57	14.18	14.33	14.33	-1.71%	421,924
Jun 10, 2025	14.72	14.91	14.55	14.58	14.58	0.14%	284,625
Jun 9, 2025	14.33	14.80	14.26	14.56	14.56	3.56%	419,776
Jun 6, 2025	14.34	14.45	13.98	14.06	14.06	0.07%	356,726
Jun 5, 2025	14.36	14.49	14.04	14.05	14.05	-2.16%	483,788
Jun 4, 2025	13.81	14.39	13.70	14.36	14.36	3.98%	605,930
Jun 3, 2025	13.42	13.81	13.07	13.81	13.81	1.17%	426,531
Jun 2, 2025	13.20	13.66	13.06	13.65	13.65	8.08%	668,977
May 30, 2025	12.66	12.91	12.34	12.63	12.63	-1.33%	448,863
May 29, 2025	12.63	12.82	12.51	12.80	12.80	1.99%	341,621
May 28, 2025	13.02	13.02	12.41	12.55	12.55	-3.46%	433,943
May 27, 2025	12.41	13.02	12.32	13.00	13.00	5.69%	546,907
May 23, 2025	12.19	12.47	12.16	12.30	12.30	-1.52%	361,479
May 22, 2025	12.32	12.50	12.20	12.49	12.49	0.40%	662,082
May 21, 2025	12.65	12.80	12.37	12.44	12.44	-4.67%	410,464
May 20, 2025	13.28	13.39	13.02	13.05	13.05	-2.25%	234,590
May 19, 2025	13.13	13.36	13.00	13.35	13.35	-0.37%	295,443
May 16, 2025	13.43	13.47	13.18	13.40	13.40	-0.45%	306,155
May 15, 2025	13.30	13.60	13.27	13.46	13.46	0.30%	273,918
May 14, 2025	13.51	13.55	13.25	13.42	13.42	-0.74%	425,006
May 13, 2025	12.95	13.64	12.68	13.52	13.52	5.38%	590,318
May 12, 2025	12.30	13.10	12.15	12.83	12.83	10.51%	681,069
May 9, 2025	12.10	12.37	11.00	11.61	11.61	-11.31%	1,098,876
May 8, 2025	12.97	13.24	12.81	13.09	13.09	1.55%	335,138
May 7, 2025	13.19	13.19	12.75	12.89	12.89	-1.00%	272,568
May 6, 2025	12.99	13.19	12.94	13.02	13.02	-1.29%	314,924
May 5, 2025	12.88	13.32	12.81	13.19	13.19	0.53%	385,492
May 2, 2025	12.65	13.22	12.65	13.12	13.12	4.71%	215,466
May 1, 2025	12.75	12.87	12.52	12.53	12.53	-0.95%	218,658
Apr 30, 2025	12.44	12.71	12.30	12.65	12.65	-0.78%	291,175
Apr 29, 2025	12.64	12.82	12.50	12.75	12.75	-0.47%	260,242
Apr 28, 2025	12.92	13.08	12.69	12.81	12.81	-0.47%	326,800
Apr 25, 2025	13.00	13.06	12.73	12.87	12.87	-2.50%	311,191
Apr 24, 2025	13.18	13.29	13.07	13.20	13.20	0.46%	287,850
Apr 23, 2025	13.54	13.90	13.04	13.14	13.14	-0.61%	363,148
Apr 22, 2025	13.05	13.27	12.80	13.22	13.22	3.12%	254,994
Apr 21, 2025	12.85	12.99	12.65	12.82	12.82	-1.16%	210,023
Apr 17, 2025	12.72	13.03	12.65	12.97	12.97	1.73%	290,098
Apr 16, 2025	12.59	12.87	12.56	12.75	12.75	0.95%	251,184