Metallus Inc. (MTUS)
NYSE: MTUS · Real-Time Price · USD
14.38
+0.03 (0.21%)
Nov 4, 2024, 4:00 PM EST - Market closed
Metallus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 14.28 | 14.56 | 14.22 | 14.38 | 14.38 | 0.21% | 184,749 |
| Nov 1, 2024 | 14.15 | 14.37 | 14.05 | 14.35 | 14.35 | 1.85% | 235,706 |
| Oct 31, 2024 | 14.35 | 14.41 | 14.03 | 14.09 | 14.09 | -1.81% | 194,358 |
| Oct 30, 2024 | 14.49 | 14.77 | 14.33 | 14.35 | 14.35 | -1.51% | 170,846 |
| Oct 29, 2024 | 14.47 | 14.71 | 14.44 | 14.57 | 14.57 | -0.41% | 137,776 |
| Oct 28, 2024 | 14.27 | 14.71 | 14.26 | 14.63 | 14.63 | 3.83% | 151,655 |
| Oct 25, 2024 | 14.20 | 14.35 | 14.01 | 14.09 | 14.09 | -0.56% | 157,858 |
| Oct 24, 2024 | 14.12 | 14.19 | 13.87 | 14.17 | 14.17 | 1.14% | 251,493 |
| Oct 23, 2024 | 14.22 | 14.31 | 13.96 | 14.01 | 14.01 | -2.64% | 263,006 |
| Oct 22, 2024 | 14.75 | 14.77 | 14.28 | 14.39 | 14.39 | -2.70% | 148,529 |
| Oct 21, 2024 | 15.00 | 15.07 | 14.61 | 14.79 | 14.79 | -1.53% | 212,160 |
| Oct 18, 2024 | 15.17 | 15.25 | 14.94 | 15.02 | 15.02 | -0.33% | 201,137 |
| Oct 17, 2024 | 14.59 | 15.09 | 14.59 | 15.07 | 15.07 | 3.43% | 214,580 |
| Oct 16, 2024 | 14.33 | 14.67 | 14.25 | 14.57 | 14.57 | 2.39% | 215,710 |
| Oct 15, 2024 | 14.51 | 14.57 | 14.22 | 14.23 | 14.23 | -3.00% | 232,945 |
| Oct 14, 2024 | 14.77 | 14.82 | 14.47 | 14.67 | 14.67 | -1.41% | 260,171 |
| Oct 11, 2024 | 14.61 | 15.08 | 14.60 | 14.88 | 14.88 | 1.92% | 202,938 |
| Oct 10, 2024 | 14.34 | 14.60 | 14.30 | 14.60 | 14.60 | 0.90% | 295,929 |
| Oct 9, 2024 | 14.20 | 14.57 | 14.10 | 14.47 | 14.47 | 1.54% | 211,096 |
| Oct 8, 2024 | 14.19 | 14.31 | 13.83 | 14.25 | 14.25 | -0.21% | 234,244 |
| Oct 7, 2024 | 14.25 | 14.32 | 13.98 | 14.28 | 14.28 | -0.21% | 182,769 |
| Oct 4, 2024 | 14.44 | 14.45 | 14.23 | 14.31 | 14.31 | 1.20% | 190,512 |
| Oct 3, 2024 | 14.33 | 14.52 | 14.14 | 14.14 | 14.14 | -2.01% | 253,549 |
| Oct 2, 2024 | 14.85 | 14.94 | 14.43 | 14.43 | 14.43 | -2.50% | 236,098 |
| Oct 1, 2024 | 14.83 | 14.86 | 14.57 | 14.80 | 14.80 | -0.20% | 324,545 |
| Sep 30, 2024 | 14.80 | 14.99 | 14.66 | 14.83 | 14.83 | -0.87% | 268,418 |
| Sep 27, 2024 | 14.93 | 15.21 | 14.76 | 14.96 | 14.96 | 1.49% | 444,984 |
| Sep 26, 2024 | 14.74 | 15.08 | 14.66 | 14.74 | 14.74 | 2.22% | 338,875 |
| Sep 25, 2024 | 14.92 | 15.04 | 14.36 | 14.42 | 14.42 | -4.06% | 325,796 |
| Sep 24, 2024 | 14.93 | 15.33 | 14.89 | 15.03 | 15.03 | 1.90% | 381,632 |
| Sep 23, 2024 | 15.28 | 15.35 | 14.75 | 14.75 | 14.75 | -2.32% | 342,167 |
| Sep 20, 2024 | 15.63 | 15.67 | 15.10 | 15.10 | 15.10 | -4.55% | 1,895,798 |
| Sep 19, 2024 | 15.83 | 15.95 | 15.60 | 15.82 | 15.82 | 3.26% | 311,536 |
| Sep 18, 2024 | 15.61 | 15.92 | 15.31 | 15.32 | 15.32 | -1.35% | 334,228 |
| Sep 17, 2024 | 15.21 | 15.57 | 15.16 | 15.53 | 15.53 | 2.85% | 418,572 |
| Sep 16, 2024 | 15.15 | 15.33 | 14.83 | 15.10 | 15.10 | 0.47% | 308,784 |
| Sep 13, 2024 | 14.76 | 15.25 | 14.74 | 15.03 | 15.03 | 2.87% | 318,731 |
| Sep 12, 2024 | 14.73 | 14.81 | 14.56 | 14.61 | 14.61 | 0.41% | 253,907 |
| Sep 11, 2024 | 14.42 | 14.61 | 14.09 | 14.55 | 14.55 | 0.34% | 273,668 |
| Sep 10, 2024 | 14.75 | 14.75 | 14.43 | 14.50 | 14.50 | -1.36% | 375,666 |
| Sep 9, 2024 | 15.10 | 15.30 | 14.70 | 14.70 | 14.70 | -2.58% | 374,498 |
| Sep 6, 2024 | 15.35 | 15.50 | 14.91 | 15.09 | 15.09 | -1.69% | 472,530 |
| Sep 5, 2024 | 15.43 | 15.60 | 15.18 | 15.35 | 15.35 | -0.07% | 351,905 |
| Sep 4, 2024 | 15.21 | 15.73 | 15.19 | 15.36 | 15.36 | - | 317,631 |
| Sep 3, 2024 | 16.05 | 16.05 | 15.27 | 15.36 | 15.36 | -5.54% | 446,628 |
| Aug 30, 2024 | 16.46 | 16.46 | 16.03 | 16.26 | 16.26 | -0.91% | 297,870 |
| Aug 29, 2024 | 16.09 | 16.55 | 16.06 | 16.41 | 16.41 | 2.43% | 351,965 |
| Aug 28, 2024 | 16.45 | 16.49 | 16.00 | 16.02 | 16.02 | -2.73% | 208,743 |
| Aug 27, 2024 | 16.59 | 16.70 | 16.46 | 16.47 | 16.47 | -1.02% | 182,386 |
| Aug 26, 2024 | 17.00 | 17.14 | 16.63 | 16.64 | 16.64 | -0.95% | 231,963 |
| Aug 23, 2024 | 16.62 | 17.08 | 16.53 | 16.80 | 16.80 | 1.88% | 370,833 |
| Aug 22, 2024 | 16.54 | 16.63 | 16.40 | 16.49 | 16.49 | -0.90% | 242,502 |
| Aug 21, 2024 | 16.68 | 16.72 | 16.53 | 16.64 | 16.64 | 1.16% | 213,125 |
| Aug 20, 2024 | 16.54 | 16.66 | 16.40 | 16.45 | 16.45 | -0.24% | 253,744 |
| Aug 19, 2024 | 16.50 | 16.93 | 16.37 | 16.49 | 16.49 | 0.24% | 290,216 |
| Aug 16, 2024 | 16.48 | 17.06 | 16.41 | 16.45 | 16.45 | -0.66% | 401,217 |
| Aug 15, 2024 | 16.81 | 16.92 | 16.45 | 16.56 | 16.56 | 1.35% | 357,506 |
| Aug 14, 2024 | 16.66 | 16.70 | 16.08 | 16.34 | 16.34 | -1.51% | 421,437 |
| Aug 13, 2024 | 16.19 | 16.85 | 16.14 | 16.59 | 16.59 | 2.79% | 634,114 |
| Aug 12, 2024 | 17.30 | 17.30 | 16.06 | 16.14 | 16.14 | -6.97% | 690,831 |
| Aug 9, 2024 | 18.49 | 18.72 | 17.14 | 17.35 | 17.35 | -11.39% | 736,560 |
| Aug 8, 2024 | 19.26 | 19.80 | 19.26 | 19.58 | 19.58 | 3.16% | 491,878 |
| Aug 7, 2024 | 19.46 | 19.67 | 18.87 | 18.98 | 18.98 | -0.68% | 290,327 |
| Aug 6, 2024 | 19.01 | 19.27 | 18.77 | 19.11 | 19.11 | 0.26% | 366,399 |
| Aug 5, 2024 | 19.02 | 19.33 | 18.63 | 19.06 | 19.06 | -3.35% | 329,341 |
| Aug 2, 2024 | 20.07 | 20.22 | 19.43 | 19.72 | 19.72 | -5.24% | 403,645 |
| Aug 1, 2024 | 22.41 | 22.52 | 20.55 | 20.81 | 20.81 | -7.18% | 309,357 |
| Jul 31, 2024 | 21.97 | 22.78 | 21.82 | 22.42 | 22.42 | 2.99% | 567,846 |
| Jul 30, 2024 | 22.16 | 22.38 | 21.35 | 21.77 | 21.77 | -0.91% | 436,095 |
| Jul 29, 2024 | 22.31 | 22.36 | 21.88 | 21.97 | 21.97 | -1.26% | 311,693 |
| Jul 26, 2024 | 22.43 | 22.47 | 21.96 | 22.25 | 22.25 | 1.09% | 309,940 |
| Jul 25, 2024 | 21.79 | 22.53 | 21.74 | 22.01 | 22.01 | 1.38% | 414,460 |
| Jul 24, 2024 | 22.42 | 22.72 | 21.61 | 21.71 | 21.71 | -3.77% | 235,731 |
| Jul 23, 2024 | 22.11 | 22.76 | 22.06 | 22.56 | 22.56 | 1.90% | 216,344 |
| Jul 22, 2024 | 22.35 | 22.40 | 21.66 | 22.14 | 22.14 | -0.63% | 797,690 |
| Jul 19, 2024 | 22.66 | 22.71 | 22.25 | 22.28 | 22.28 | -1.76% | 225,383 |
| Jul 18, 2024 | 22.62 | 23.03 | 22.60 | 22.68 | 22.68 | -0.09% | 277,002 |
| Jul 17, 2024 | 22.89 | 23.26 | 22.47 | 22.70 | 22.70 | -1.86% | 327,916 |
| Jul 16, 2024 | 21.42 | 23.13 | 21.40 | 23.13 | 23.13 | 8.59% | 420,669 |
| Jul 15, 2024 | 21.06 | 21.58 | 21.06 | 21.30 | 21.30 | 2.26% | 211,300 |
| Jul 12, 2024 | 20.96 | 21.18 | 20.82 | 20.83 | 20.83 | 0.82% | 191,837 |
| Jul 11, 2024 | 20.22 | 20.78 | 20.09 | 20.66 | 20.66 | 4.55% | 243,295 |
| Jul 10, 2024 | 19.61 | 19.83 | 19.57 | 19.76 | 19.76 | 1.18% | 150,133 |
| Jul 9, 2024 | 19.72 | 19.76 | 19.49 | 19.53 | 19.53 | -1.56% | 195,198 |
| Jul 8, 2024 | 19.69 | 20.09 | 19.60 | 19.84 | 19.84 | 1.33% | 177,709 |
| Jul 5, 2024 | 20.02 | 20.12 | 19.57 | 19.58 | 19.58 | -2.83% | 211,915 |
| Jul 3, 2024 | 20.28 | 20.30 | 20.05 | 20.15 | 20.15 | 0.10% | 73,246 |
| Jul 2, 2024 | 20.33 | 20.46 | 20.06 | 20.13 | 20.13 | -0.35% | 180,373 |
| Jul 1, 2024 | 20.29 | 20.44 | 20.02 | 20.20 | 20.20 | -0.35% | 201,838 |
| Jun 28, 2024 | 19.85 | 20.53 | 19.84 | 20.27 | 20.27 | 0.75% | 519,512 |
| Jun 27, 2024 | 20.44 | 20.44 | 19.96 | 20.12 | 20.12 | -1.71% | 208,179 |
| Jun 26, 2024 | 20.01 | 20.50 | 20.01 | 20.47 | 20.47 | 1.39% | 156,610 |
| Jun 25, 2024 | 20.35 | 20.43 | 20.17 | 20.19 | 20.19 | -1.08% | 183,510 |
| Jun 24, 2024 | 21.00 | 21.33 | 20.40 | 20.41 | 20.41 | -2.58% | 257,005 |
| Jun 21, 2024 | 21.06 | 21.18 | 20.81 | 20.95 | 20.95 | -0.90% | 824,767 |
| Jun 20, 2024 | 20.62 | 21.24 | 20.58 | 21.14 | 21.14 | 2.67% | 214,791 |
| Jun 18, 2024 | 20.60 | 20.77 | 20.41 | 20.59 | 20.59 | 0.44% | 205,889 |
| Jun 17, 2024 | 20.45 | 20.78 | 20.29 | 20.50 | 20.50 | -1.35% | 300,706 |
| Jun 14, 2024 | 21.14 | 21.14 | 20.77 | 20.78 | 20.78 | -2.35% | 143,412 |
| Jun 13, 2024 | 21.60 | 21.60 | 21.18 | 21.28 | 21.28 | -1.94% | 141,070 |