Metallus Inc. (MTUS)
NYSE: MTUS · Real-Time Price · USD
13.07
-0.52 (-3.83%)
Mar 31, 2025, 9:49 AM EDT - Market open
Metallus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.91 | 13.99 | 13.58 | 13.59 | 13.59 | -2.58% | 374,806 |
| Mar 27, 2025 | 13.70 | 13.98 | 13.35 | 13.95 | 13.95 | 2.05% | 322,060 |
| Mar 26, 2025 | 13.57 | 13.94 | 13.46 | 13.67 | 13.67 | 0.51% | 295,403 |
| Mar 25, 2025 | 13.44 | 13.73 | 13.44 | 13.60 | 13.60 | 0.74% | 320,937 |
| Mar 24, 2025 | 13.20 | 13.52 | 13.12 | 13.50 | 13.50 | 4.49% | 383,771 |
| Mar 21, 2025 | 13.49 | 13.70 | 12.80 | 12.92 | 12.92 | -6.85% | 1,155,277 |
| Mar 20, 2025 | 13.81 | 14.11 | 13.81 | 13.87 | 13.87 | -0.72% | 279,513 |
| Mar 19, 2025 | 13.67 | 13.99 | 13.57 | 13.97 | 13.97 | 2.19% | 293,159 |
| Mar 18, 2025 | 13.66 | 13.76 | 13.54 | 13.67 | 13.67 | -1.37% | 326,573 |
| Mar 17, 2025 | 14.16 | 14.25 | 13.73 | 13.86 | 13.86 | -1.35% | 447,867 |
| Mar 14, 2025 | 13.70 | 14.13 | 13.56 | 14.05 | 14.05 | 5.24% | 376,732 |
| Mar 13, 2025 | 13.26 | 13.60 | 12.99 | 13.35 | 13.35 | 0.15% | 463,203 |
| Mar 12, 2025 | 14.22 | 14.22 | 13.33 | 13.33 | 13.33 | -5.93% | 440,910 |
| Mar 11, 2025 | 14.24 | 14.38 | 14.12 | 14.17 | 14.17 | - | 420,976 |
| Mar 10, 2025 | 14.04 | 14.33 | 13.75 | 14.17 | 14.17 | -1.12% | 471,159 |
| Mar 7, 2025 | 13.83 | 14.35 | 13.83 | 14.33 | 14.33 | 3.09% | 371,783 |
| Mar 6, 2025 | 13.96 | 14.11 | 13.68 | 13.90 | 13.90 | -0.93% | 551,365 |
| Mar 5, 2025 | 13.70 | 14.05 | 13.59 | 14.03 | 14.03 | 3.85% | 451,523 |
| Mar 4, 2025 | 13.73 | 13.81 | 12.96 | 13.51 | 13.51 | -3.36% | 552,400 |
| Mar 3, 2025 | 14.66 | 14.87 | 13.85 | 13.98 | 13.98 | -3.19% | 485,183 |
| Feb 28, 2025 | 14.76 | 14.92 | 14.02 | 14.44 | 14.44 | -8.03% | 658,176 |
| Feb 27, 2025 | 15.74 | 15.81 | 15.25 | 15.70 | 15.70 | -1.44% | 711,920 |
| Feb 26, 2025 | 15.84 | 16.09 | 15.78 | 15.93 | 15.93 | 0.89% | 339,987 |
| Feb 25, 2025 | 15.78 | 16.01 | 15.54 | 15.79 | 15.79 | 0.13% | 351,639 |
| Feb 24, 2025 | 15.87 | 16.13 | 15.48 | 15.77 | 15.77 | 0.83% | 340,605 |
| Feb 21, 2025 | 16.21 | 16.21 | 15.55 | 15.64 | 15.64 | -1.82% | 358,645 |
| Feb 20, 2025 | 16.04 | 16.19 | 15.60 | 15.93 | 15.93 | 0.19% | 254,746 |
| Feb 19, 2025 | 15.81 | 16.03 | 15.54 | 15.90 | 15.90 | -0.06% | 481,277 |
| Feb 18, 2025 | 15.48 | 15.98 | 15.34 | 15.91 | 15.91 | 3.24% | 384,744 |
| Feb 14, 2025 | 15.29 | 15.43 | 15.02 | 15.41 | 15.41 | 0.52% | 264,013 |
| Feb 13, 2025 | 15.26 | 15.34 | 14.87 | 15.33 | 15.33 | 0.99% | 241,914 |
| Feb 12, 2025 | 15.36 | 15.53 | 15.11 | 15.18 | 15.18 | -2.75% | 196,089 |
| Feb 11, 2025 | 15.54 | 15.74 | 15.53 | 15.61 | 15.61 | -0.26% | 216,673 |
| Feb 10, 2025 | 15.49 | 15.82 | 15.42 | 15.65 | 15.65 | 4.13% | 298,337 |
| Feb 7, 2025 | 15.47 | 15.47 | 15.02 | 15.03 | 15.03 | -2.08% | 245,925 |
| Feb 6, 2025 | 15.28 | 15.42 | 15.19 | 15.35 | 15.35 | 1.25% | 233,764 |
| Feb 5, 2025 | 14.91 | 15.23 | 14.77 | 15.16 | 15.16 | 2.85% | 255,715 |
| Feb 4, 2025 | 14.49 | 14.83 | 14.40 | 14.74 | 14.74 | 2.29% | 319,150 |
| Feb 3, 2025 | 14.60 | 14.68 | 14.24 | 14.41 | 14.41 | -3.55% | 280,014 |
| Jan 31, 2025 | 15.12 | 15.45 | 14.91 | 14.94 | 14.94 | -1.65% | 1,243,640 |
| Jan 30, 2025 | 15.52 | 15.52 | 15.06 | 15.19 | 15.19 | -0.39% | 262,042 |
| Jan 29, 2025 | 15.06 | 15.47 | 15.02 | 15.25 | 15.25 | 0.93% | 301,071 |
| Jan 28, 2025 | 15.20 | 15.59 | 15.10 | 15.11 | 15.11 | -0.53% | 294,405 |
| Jan 27, 2025 | 15.17 | 15.65 | 15.10 | 15.19 | 15.19 | -0.65% | 437,948 |
| Jan 24, 2025 | 14.94 | 15.33 | 14.70 | 15.29 | 15.29 | 3.24% | 294,817 |
| Jan 23, 2025 | 14.55 | 14.91 | 14.51 | 14.81 | 14.81 | 1.02% | 278,136 |
| Jan 22, 2025 | 15.15 | 15.18 | 14.65 | 14.66 | 14.66 | -3.49% | 259,339 |
| Jan 21, 2025 | 15.28 | 15.35 | 15.06 | 15.19 | 15.19 | 1.20% | 269,641 |
| Jan 17, 2025 | 15.24 | 15.45 | 14.99 | 15.01 | 15.01 | 0.27% | 240,949 |
| Jan 16, 2025 | 15.05 | 15.05 | 14.81 | 14.97 | 14.97 | -0.13% | 241,748 |