Skip to main content
logo
Metallus Inc. (MTUS)
NYSE: MTUS · Real-Time Price · USD
18.76
+0.57 (3.13%)
At close: Jan 6, 2026, 4:00 PM EST
18.76
0.00 (0.00%)
After-hours: Jan 6, 2026, 4:35 PM EST

Metallus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202617.9118.8617.9118.78-3.24%184,978
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
Nov 12, 202516.0616.4015.9116.0716.071.07%373,460
Nov 11, 202516.1216.3315.8915.9015.90-1.55%286,981
Nov 10, 202517.0817.3916.0216.1516.15-5.00%404,263
Nov 7, 202518.0918.5016.9317.0017.00-1.45%415,318
Nov 6, 202517.8418.0417.1917.2517.25-4.06%339,042
Nov 5, 202517.4018.0417.1817.9817.983.27%220,672
Nov 4, 202517.3517.6717.2317.4117.41-2.03%316,684
Nov 3, 202517.5417.7717.2217.7717.771.02%255,405
Oct 31, 202517.4717.7217.2717.5917.59-0.23%224,570
Oct 30, 202517.6317.8417.3817.6317.63-1.23%274,004
Oct 29, 202517.8518.0217.6017.8517.85-0.34%321,510
Oct 28, 202517.5718.0617.5717.9117.910.96%350,751
Oct 27, 202517.9518.0117.6817.7417.74-0.95%184,090
Oct 24, 202517.8417.9717.7017.9117.910.73%179,578