Metallus Inc. (MTUS)
NYSE: MTUS · Real-Time Price · USD
16.91
-0.03 (-0.18%)
Nov 28, 2025, 4:00 PM EST - Market closed
Metallus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.93 | 16.94 | 16.72 | 16.91 | 16.91 | -0.18% | 120,618 |
| Nov 26, 2025 | 16.76 | 17.14 | 16.76 | 16.94 | 16.94 | 0.41% | 338,097 |
| Nov 25, 2025 | 16.41 | 17.05 | 16.38 | 16.87 | 16.87 | 3.50% | 270,422 |
| Nov 24, 2025 | 16.11 | 16.45 | 16.00 | 16.30 | 16.30 | 0.68% | 352,572 |
| Nov 21, 2025 | 15.82 | 16.53 | 15.60 | 16.19 | 16.19 | 2.40% | 349,939 |
| Nov 20, 2025 | 16.24 | 16.36 | 15.78 | 15.81 | 15.81 | -0.75% | 303,317 |
| Nov 19, 2025 | 15.76 | 15.95 | 15.43 | 15.93 | 15.93 | 1.46% | 400,324 |
| Nov 18, 2025 | 15.34 | 15.79 | 15.24 | 15.70 | 15.70 | 0.77% | 406,355 |
| Nov 17, 2025 | 15.91 | 16.08 | 15.50 | 15.58 | 15.58 | -2.32% | 272,335 |
| Nov 14, 2025 | 15.66 | 16.13 | 15.54 | 15.95 | 15.95 | -0.13% | 215,820 |
| Nov 13, 2025 | 16.04 | 16.33 | 15.84 | 15.97 | 15.97 | -0.62% | 420,240 |
| Nov 12, 2025 | 16.06 | 16.40 | 15.91 | 16.07 | 16.07 | 1.07% | 373,460 |
| Nov 11, 2025 | 16.12 | 16.33 | 15.89 | 15.90 | 15.90 | -1.55% | 286,981 |
| Nov 10, 2025 | 17.08 | 17.39 | 16.02 | 16.15 | 16.15 | -5.00% | 404,263 |
| Nov 7, 2025 | 18.09 | 18.50 | 16.93 | 17.00 | 17.00 | -1.45% | 415,318 |
| Nov 6, 2025 | 17.84 | 18.04 | 17.19 | 17.25 | 17.25 | -4.06% | 339,042 |
| Nov 5, 2025 | 17.40 | 18.04 | 17.18 | 17.98 | 17.98 | 3.27% | 220,672 |
| Nov 4, 2025 | 17.35 | 17.67 | 17.23 | 17.41 | 17.41 | -2.03% | 316,684 |
| Nov 3, 2025 | 17.54 | 17.77 | 17.22 | 17.77 | 17.77 | 1.02% | 255,405 |
| Oct 31, 2025 | 17.47 | 17.72 | 17.27 | 17.59 | 17.59 | -0.23% | 224,570 |
| Oct 30, 2025 | 17.63 | 17.84 | 17.38 | 17.63 | 17.63 | -1.23% | 274,004 |
| Oct 29, 2025 | 17.85 | 18.02 | 17.60 | 17.85 | 17.85 | -0.34% | 321,510 |
| Oct 28, 2025 | 17.57 | 18.06 | 17.57 | 17.91 | 17.91 | 0.96% | 350,751 |
| Oct 27, 2025 | 17.95 | 18.01 | 17.68 | 17.74 | 17.74 | -0.95% | 184,090 |
| Oct 24, 2025 | 17.84 | 17.97 | 17.70 | 17.91 | 17.91 | 0.73% | 179,578 |
| Oct 23, 2025 | 17.37 | 17.94 | 17.37 | 17.78 | 17.78 | 2.77% | 199,064 |
| Oct 22, 2025 | 17.79 | 17.85 | 17.14 | 17.30 | 17.30 | -3.30% | 255,762 |
| Oct 21, 2025 | 17.10 | 18.39 | 17.05 | 17.89 | 17.89 | 3.95% | 473,751 |
| Oct 20, 2025 | 16.72 | 17.23 | 16.72 | 17.21 | 17.21 | 4.18% | 271,631 |
| Oct 17, 2025 | 16.46 | 16.76 | 16.45 | 16.52 | 16.52 | -0.36% | 177,532 |
| Oct 16, 2025 | 16.89 | 17.09 | 16.44 | 16.58 | 16.58 | -1.89% | 228,612 |
| Oct 15, 2025 | 17.11 | 17.23 | 16.84 | 16.90 | 16.90 | -0.53% | 220,642 |
| Oct 14, 2025 | 16.27 | 17.31 | 16.27 | 16.99 | 16.99 | 2.16% | 248,351 |
| Oct 13, 2025 | 16.22 | 16.81 | 16.22 | 16.63 | 16.63 | 4.79% | 254,821 |
| Oct 10, 2025 | 16.41 | 16.59 | 15.87 | 15.87 | 15.87 | -3.82% | 328,074 |
| Oct 9, 2025 | 17.10 | 17.30 | 16.49 | 16.50 | 16.50 | -3.00% | 226,953 |
| Oct 8, 2025 | 16.73 | 17.01 | 16.67 | 17.01 | 17.01 | 2.35% | 205,091 |
| Oct 7, 2025 | 16.67 | 16.92 | 16.57 | 16.62 | 16.62 | - | 209,142 |
| Oct 6, 2025 | 16.84 | 16.95 | 16.59 | 16.62 | 16.62 | -1.36% | 214,573 |
| Oct 3, 2025 | 16.99 | 17.14 | 16.83 | 16.85 | 16.85 | -0.41% | 204,886 |
| Oct 2, 2025 | 16.70 | 16.94 | 16.59 | 16.92 | 16.92 | 1.01% | 220,713 |
| Oct 1, 2025 | 16.45 | 16.92 | 16.40 | 16.75 | 16.75 | 1.33% | 225,270 |
| Sep 30, 2025 | 16.24 | 16.56 | 16.24 | 16.53 | 16.53 | 0.79% | 279,260 |
| Sep 29, 2025 | 17.17 | 17.17 | 16.37 | 16.40 | 16.40 | -3.59% | 312,575 |
| Sep 26, 2025 | 16.72 | 17.05 | 16.72 | 17.01 | 17.01 | 1.86% | 223,726 |
| Sep 25, 2025 | 16.73 | 16.92 | 16.48 | 16.70 | 16.70 | -0.54% | 283,824 |
| Sep 24, 2025 | 16.46 | 16.79 | 16.41 | 16.79 | 16.79 | 2.00% | 273,017 |
| Sep 23, 2025 | 16.59 | 16.79 | 16.39 | 16.46 | 16.46 | 0.30% | 296,842 |
| Sep 22, 2025 | 16.33 | 16.58 | 16.06 | 16.41 | 16.41 | - | 378,823 |
| Sep 19, 2025 | 16.71 | 16.80 | 16.33 | 16.41 | 16.41 | -1.44% | 1,043,110 |