Skip to main content
Metallus Inc. (MTUS)
NYSE: MTUS · Real-Time Price · USD
14.41
-0.05 (-0.35%)
Dec 20, 2024, 4:00 PM EST - Market closed

Metallus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.1714.6614.1714.4114.41-0.35%4,289,570
Dec 19, 202415.1515.2114.3414.4614.46-2.76%632,397
Dec 18, 202415.8016.0414.7314.8714.87-4.98%504,346
Dec 17, 202415.7915.8915.5115.6515.65-2.80%536,605
Dec 16, 202415.7616.1115.6016.1016.101.19%419,104
Dec 13, 202416.1416.1415.7315.9115.91-1.61%284,461
Dec 12, 202416.4216.4215.8216.1716.17-2.53%286,191
Dec 11, 202416.8516.8516.5116.5916.59-0.60%351,192
Dec 10, 202416.8817.0916.6216.6916.69-1.77%418,548
Dec 9, 202416.8017.7016.6216.9916.993.28%681,431
Dec 6, 202416.6416.7716.3516.4516.450.06%486,569
Dec 5, 202416.6616.9016.1516.4416.44-1.62%553,629
Dec 4, 202416.7316.9216.5216.7116.71-0.24%539,026
Dec 3, 202417.1717.1816.7116.7516.75-1.93%582,371
Dec 2, 202416.6717.2016.6317.0817.082.46%637,206
Nov 29, 202416.5016.8016.4316.6716.672.08%346,866
Nov 27, 202416.0516.5316.0516.3316.332.38%548,816
Nov 26, 202416.0216.1115.6915.9515.95-1.42%539,267
Nov 25, 202415.7016.4115.6816.1816.184.12%645,607
Nov 22, 202415.1215.6115.1115.5415.543.26%436,330
Nov 21, 202414.6815.2314.6315.0515.052.94%247,317
Nov 20, 202414.6214.8314.5814.6214.62-0.41%242,769
Nov 19, 202414.3414.7214.2714.6814.681.31%322,972
Nov 18, 202414.6015.0314.4814.4914.49-430,397
Nov 15, 202415.0215.0214.4114.4914.49-2.03%429,933
Nov 14, 202415.4415.4414.5614.7914.79-3.71%480,556
Nov 13, 202415.8316.0415.3615.3615.36-2.72%380,033
Nov 12, 202416.2216.2415.7315.7915.79-3.84%311,679
Nov 11, 202415.9016.6115.8616.4216.424.52%348,264
Nov 8, 202414.9315.8714.9215.7115.71-1.57%464,868
Nov 7, 202416.4016.4415.8115.9615.96-2.56%375,027
Nov 6, 202415.7716.7915.6016.3816.3810.98%485,183
Nov 5, 202414.2814.7714.2014.7614.762.64%209,047
Nov 4, 202414.2814.5614.2214.3814.380.21%184,755
Nov 1, 202414.1514.3714.0514.3514.351.85%235,706
Oct 31, 202414.3514.4114.0314.0914.09-1.81%194,358
Oct 30, 202414.4914.7714.3314.3514.35-1.51%170,846
Oct 29, 202414.4714.7114.4414.5714.57-0.41%137,776
Oct 28, 202414.2714.7114.2614.6314.633.83%151,655
Oct 25, 202414.2014.3514.0114.0914.09-0.56%157,858
Oct 24, 202414.1214.1913.8714.1714.171.14%251,493
Oct 23, 202414.2214.3113.9614.0114.01-2.64%263,006
Oct 22, 202414.7514.7714.2814.3914.39-2.70%148,529
Oct 21, 202415.0015.0714.6114.7914.79-1.53%212,160
Oct 18, 202415.1715.2514.9415.0215.02-0.33%201,137
Oct 17, 202414.5915.0914.5915.0715.073.43%214,580
Oct 16, 202414.3314.6714.2514.5714.572.39%215,710
Oct 15, 202414.5114.5714.2214.2314.23-3.00%232,945
Oct 14, 202414.7714.8214.4714.6714.67-1.41%260,171
Oct 11, 202414.6115.0814.6014.8814.881.92%202,938
Oct 10, 202414.3414.6014.3014.6014.600.90%295,929
Oct 9, 202414.2014.5714.1014.4714.471.54%211,096
Oct 8, 202414.1914.3113.8314.2514.25-0.21%234,244
Oct 7, 202414.2514.3213.9814.2814.28-0.21%182,769
Oct 4, 202414.4414.4514.2314.3114.311.20%190,512
Oct 3, 202414.3314.5214.1414.1414.14-2.01%253,549
Oct 2, 202414.8514.9414.4314.4314.43-2.50%236,098
Oct 1, 202414.8314.8614.5714.8014.80-0.20%324,545
Sep 30, 202414.8014.9914.6614.8314.83-0.87%268,418
Sep 27, 202414.9315.2114.7614.9614.961.49%444,984
Sep 26, 202414.7415.0814.6614.7414.742.22%338,875
Sep 25, 202414.9215.0414.3614.4214.42-4.06%325,796
Sep 24, 202414.9315.3314.8915.0315.031.90%381,632
Sep 23, 202415.2815.3514.7514.7514.75-2.32%342,167
Sep 20, 202415.6315.6715.1015.1015.10-4.55%1,895,798
Sep 19, 202415.8315.9515.6015.8215.823.26%311,536
Sep 18, 202415.6115.9215.3115.3215.32-1.35%334,228
Sep 17, 202415.2115.5715.1615.5315.532.85%418,572
Sep 16, 202415.1515.3314.8315.1015.100.47%308,784
Sep 13, 202414.7615.2514.7415.0315.032.87%318,731
Sep 12, 202414.7314.8114.5614.6114.610.41%253,907
Sep 11, 202414.4214.6114.0914.5514.550.34%273,668
Sep 10, 202414.7514.7514.4314.5014.50-1.36%375,666
Sep 9, 202415.1015.3014.7014.7014.70-2.58%374,498
Sep 6, 202415.3515.5014.9115.0915.09-1.69%472,530
Sep 5, 202415.4315.6015.1815.3515.35-0.07%351,905
Sep 4, 202415.2115.7315.1915.3615.36-317,631
Sep 3, 202416.0516.0515.2715.3615.36-5.54%446,628
Aug 30, 202416.4616.4616.0316.2616.26-0.91%297,870
Aug 29, 202416.0916.5516.0616.4116.412.43%351,965
Aug 28, 202416.4516.4916.0016.0216.02-2.73%208,743
Aug 27, 202416.5916.7016.4616.4716.47-1.02%182,386
Aug 26, 202417.0017.1416.6316.6416.64-0.95%231,963
Aug 23, 202416.6217.0816.5316.8016.801.88%370,833
Aug 22, 202416.5416.6316.4016.4916.49-0.90%242,502
Aug 21, 202416.6816.7216.5316.6416.641.16%213,125
Aug 20, 202416.5416.6616.4016.4516.45-0.24%253,744
Aug 19, 202416.5016.9316.3716.4916.490.24%290,216
Aug 16, 202416.4817.0616.4116.4516.45-0.66%401,217
Aug 15, 202416.8116.9216.4516.5616.561.35%357,506
Aug 14, 202416.6616.7016.0816.3416.34-1.51%421,437
Aug 13, 202416.1916.8516.1416.5916.592.79%634,114
Aug 12, 202417.3017.3016.0616.1416.14-6.97%690,831
Aug 9, 202418.4918.7217.1417.3517.35-11.39%736,560
Aug 8, 202419.2619.8019.2619.5819.583.16%491,878
Aug 7, 202419.4619.6718.8718.9818.98-0.68%290,327
Aug 6, 202419.0119.2718.7719.1119.110.26%366,399
Aug 5, 202419.0219.3318.6319.0619.06-3.35%329,341
Aug 2, 202420.0720.2219.4319.7219.72-5.24%403,645
Aug 1, 202422.4122.5220.5520.8120.81-7.18%309,357