Metallus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	19.70	20.02	19.70	19.89	19.89	2.42%	282,828
Oct 1, 2026	18.83	19.45	18.70	19.42	19.42	2.26%	308,233
Sep 30, 2026	18.90	19.34	18.88	18.99	18.99	0.96%	300,708
Sep 29, 2026	19.58	19.58	18.68	18.81	18.81	-0.84%	378,710
Sep 28, 2026	19.50	19.62	18.55	18.97	18.97	0.69%	363,423
Sep 25, 2026	18.85	19.13	18.75	18.84	18.84	-0.53%	198,764
Sep 24, 2026	18.79	19.18	18.59	18.94	18.94	1.18%	273,588
Sep 23, 2026	18.92	19.24	18.69	18.72	18.72	-1.78%	355,446
Sep 22, 2026	18.84	19.21	18.84	19.06	19.06	2.25%	387,991
Sep 21, 2026	19.08	19.08	18.63	18.64	18.64	-2.46%	248,836
Sep 18, 2026	19.28	19.28	18.74	19.11	19.11	-1.44%	687,400
Sep 17, 2026	19.62	19.77	19.35	19.39	19.39	0.57%	278,121
Sep 16, 2026	19.29	19.72	19.06	19.28	19.28	0.84%	239,707
Sep 15, 2026	18.69	19.15	18.69	19.12	19.12	2.03%	263,355
Sep 14, 2026	18.84	19.07	18.70	18.74	18.74	-2.60%	284,291
Sep 11, 2026	19.37	19.66	19.04	19.24	19.24	0.26%	237,257
Sep 10, 2026	19.55	19.72	19.00	19.19	19.19	-2.34%	328,451
Sep 9, 2026	19.45	19.73	19.35	19.65	19.65	1.18%	368,449
Sep 8, 2026	19.95	20.11	19.22	19.42	19.42	-2.56%	447,497
Sep 4, 2026	19.19	20.14	19.19	19.93	19.93	4.02%	322,619
Sep 3, 2026	19.82	19.94	19.13	19.16	19.16	-2.19%	318,273
Sep 2, 2026	19.04	19.66	19.04	19.59	19.59	3.76%	285,707
Sep 1, 2026	18.60	19.04	18.17	18.88	18.88	-3.28%	462,080
Aug 31, 2026	19.52	19.67	19.32	19.52	19.52	-0.26%	367,960
Aug 28, 2026	19.98	20.25	19.48	19.57	19.57	-1.66%	332,104
Aug 27, 2026	19.28	19.93	19.16	19.90	19.90	2.58%	225,371
Aug 26, 2026	19.39	19.74	19.28	19.40	19.40	0.57%	240,240
Aug 25, 2026	18.87	19.41	18.54	19.29	19.29	2.99%	276,419
Aug 24, 2026	19.77	20.19	18.73	18.73	18.73	-4.39%	367,440
Aug 21, 2026	19.77	20.28	19.48	19.59	19.59	0.05%	373,928
Aug 20, 2026	19.82	20.05	19.24	19.58	19.58	-3.21%	379,423
Aug 19, 2026	21.62	21.79	20.22	20.23	20.23	-4.71%	383,327
Aug 18, 2026	21.85	21.86	20.92	21.23	21.23	-3.63%	230,456
Aug 17, 2026	21.71	22.13	21.46	22.03	22.03	1.01%	250,051
Aug 14, 2026	21.59	21.99	21.50	21.81	21.81	1.39%	242,480
Aug 13, 2026	21.84	21.85	21.44	21.51	21.51	-0.97%	306,993
Aug 12, 2026	21.94	22.13	21.31	21.72	21.72	0.05%	351,904
Aug 11, 2026	21.85	22.34	21.66	21.71	21.71	-0.05%	301,141
Aug 10, 2026	21.80	22.04	21.61	21.72	21.72	0.23%	330,187
Aug 7, 2026	21.24	22.05	21.24	21.67	21.67	1.12%	447,313
Aug 6, 2026	21.83	22.01	21.10	21.43	21.43	-0.88%	473,510
Aug 5, 2026	22.02	22.58	21.54	21.62	21.62	0.28%	543,357
Aug 4, 2026	20.60	22.10	19.21	21.56	21.56	5.43%	904,249
Aug 3, 2026	19.85	20.57	19.47	20.45	20.45	1.64%	297,601
Jul 31, 2026	19.69	20.32	19.63	20.12	20.12	1.41%	546,812
Jul 30, 2026	20.31	20.62	19.63	19.84	19.84	-0.85%	351,262
Jul 29, 2026	21.20	21.38	19.76	20.01	20.01	-5.21%	445,454
Jul 28, 2026	21.01	21.74	21.01	21.11	21.11	1.15%	341,587
Jul 27, 2026	21.12	21.19	20.59	20.87	20.87	-0.48%	408,978
Jul 24, 2026	20.88	21.08	20.29	20.97	20.97	1.60%	460,088