Metallus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.13	16.34	16.02	16.03	16.03	-1.72%	247,290
Mar 26, 2026	16.49	16.73	16.22	16.31	16.31	-2.04%	361,507
Mar 25, 2026	16.72	16.88	16.39	16.65	16.65	1.46%	272,902
Mar 24, 2026	15.47	16.61	15.47	16.41	16.41	4.86%	463,691
Mar 23, 2026	15.11	15.76	14.94	15.65	15.65	5.60%	486,878
Mar 20, 2026	15.04	15.17	14.76	14.82	14.82	-0.54%	2,866,218
Mar 19, 2026	14.55	15.10	14.55	14.90	14.90	-	497,488
Mar 18, 2026	14.65	14.91	14.54	14.90	14.90	1.09%	454,943
Mar 17, 2026	14.73	14.89	14.56	14.74	14.74	1.24%	434,839
Mar 16, 2026	14.86	14.94	14.19	14.56	14.56	-0.82%	598,433
Mar 13, 2026	15.17	15.36	14.63	14.68	14.68	-3.55%	608,636
Mar 12, 2026	15.60	15.89	15.14	15.22	15.22	-4.40%	462,804
Mar 11, 2026	16.01	16.13	15.60	15.92	15.92	-1.24%	534,661
Mar 10, 2026	16.36	16.66	16.05	16.12	16.12	-1.83%	686,997
Mar 9, 2026	16.49	16.76	16.01	16.42	16.42	-2.73%	342,497
Mar 6, 2026	17.44	17.44	16.83	16.88	16.88	-5.22%	415,641
Mar 5, 2026	17.62	17.84	17.37	17.81	17.81	-	443,742
Mar 4, 2026	17.54	17.97	17.24	17.81	17.81	2.42%	393,281
Mar 3, 2026	16.99	17.51	16.54	17.39	17.39	-1.86%	458,231
Mar 2, 2026	16.65	17.86	16.52	17.72	17.72	4.24%	507,128
Feb 27, 2026	17.04	17.07	16.69	17.00	17.00	-1.73%	332,005
Feb 26, 2026	17.14	17.39	16.92	17.30	17.30	0.93%	340,208
Feb 25, 2026	17.05	17.21	16.49	17.14	17.14	1.72%	695,758
Feb 24, 2026	17.38	17.61	16.69	16.85	16.85	-3.82%	506,555
Feb 23, 2026	17.51	17.60	16.63	17.52	17.52	-0.34%	745,347
Feb 20, 2026	17.69	19.25	16.97	17.58	17.58	-16.01%	1,151,146
Feb 19, 2026	20.83	21.04	20.40	20.93	20.93	-0.24%	396,165
Feb 18, 2026	21.00	21.41	20.86	20.98	20.98	-0.10%	382,610
Feb 17, 2026	20.43	21.00	20.24	21.00	21.00	1.45%	284,611
Feb 13, 2026	20.33	20.70	19.65	20.70	20.70	-	456,820
Feb 12, 2026	21.62	21.64	20.48	20.70	20.70	-3.77%	327,832
Feb 11, 2026	21.20	21.73	20.98	21.51	21.51	2.87%	268,851
Feb 10, 2026	21.31	21.44	20.80	20.91	20.91	-1.69%	237,164
Feb 9, 2026	21.27	21.51	20.97	21.27	21.27	-0.14%	273,017
Feb 6, 2026	20.83	21.40	20.69	21.30	21.30	2.60%	390,872
Feb 5, 2026	21.43	21.54	20.61	20.76	20.76	-2.81%	363,612
Feb 4, 2026	21.18	21.54	20.91	21.36	21.36	1.47%	426,401
Feb 3, 2026	20.81	21.26	20.63	21.05	21.05	2.23%	481,014
Feb 2, 2026	19.82	20.79	19.79	20.59	20.59	3.21%	353,699
Jan 30, 2026	19.53	20.21	19.53	19.95	19.95	0.45%	894,343
Jan 29, 2026	19.64	19.86	19.20	19.86	19.86	3.12%	346,073
Jan 28, 2026	19.65	19.65	19.08	19.26	19.26	-1.93%	242,708
Jan 27, 2026	19.40	19.68	19.05	19.64	19.64	1.03%	327,929
Jan 26, 2026	20.34	20.46	19.36	19.44	19.44	-3.28%	401,211
Jan 23, 2026	20.36	20.52	20.06	20.10	20.10	-1.23%	480,522
Jan 22, 2026	20.60	20.83	20.16	20.35	20.35	0.05%	295,189
Jan 21, 2026	19.90	20.43	19.74	20.34	20.34	3.62%	236,306
Jan 20, 2026	19.53	20.10	19.52	19.63	19.63	-1.21%	431,147
Jan 16, 2026	20.57	20.57	19.81	19.87	19.87	-4.43%	374,926
Jan 15, 2026	20.02	21.01	20.02	20.79	20.79	2.82%	848,578