Metallus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	19.99	20.70	19.99	20.64	20.64	3.25%	731,382
Jul 22, 2026	19.76	20.23	19.61	19.99	19.99	0.10%	298,665
Jul 21, 2026	19.39	20.52	19.37	19.97	19.97	4.39%	377,118
Jul 20, 2026	19.52	19.58	18.92	19.13	19.13	-1.29%	383,023
Jul 17, 2026	19.14	19.52	19.04	19.38	19.38	-0.21%	427,324
Jul 16, 2026	19.64	20.05	19.42	19.42	19.42	-1.37%	333,072
Jul 15, 2026	19.64	19.86	19.44	19.69	19.69	2.02%	359,186
Jul 14, 2026	19.72	19.98	19.30	19.30	19.30	-0.97%	385,140
Jul 13, 2026	19.17	19.72	19.17	19.49	19.49	2.26%	267,052
Jul 10, 2026	18.75	19.20	18.72	19.06	19.06	1.93%	204,536
Jul 9, 2026	18.88	18.88	18.57	18.70	18.70	-0.90%	300,818
Jul 8, 2026	18.52	18.94	18.43	18.87	18.87	1.62%	266,699
Jul 7, 2026	18.24	18.66	18.10	18.57	18.57	0.98%	412,134
Jul 6, 2026	17.50	18.46	17.50	18.39	18.39	5.09%	341,253
Jul 2, 2026	18.13	18.48	17.40	17.50	17.50	-2.94%	472,199
Jul 1, 2026	18.54	18.59	17.99	18.03	18.03	-3.53%	489,905
Jun 30, 2026	18.92	19.05	18.39	18.69	18.69	-0.95%	355,426
Jun 29, 2026	19.69	19.72	18.81	18.87	18.87	-5.32%	378,178
Jun 26, 2026	20.04	20.50	19.62	19.93	19.93	-1.48%	813,844
Jun 25, 2026	19.54	20.30	19.26	20.23	20.23	3.37%	339,967
Jun 24, 2026	19.36	19.79	19.29	19.57	19.57	1.50%	344,115
Jun 23, 2026	19.58	19.82	19.05	19.28	19.28	-2.18%	334,103
Jun 22, 2026	19.39	19.72	19.09	19.71	19.71	2.07%	341,939
Jun 18, 2026	19.63	19.73	19.01	19.31	19.31	-1.28%	1,141,326
Jun 17, 2026	19.88	20.24	19.27	19.56	19.56	-2.20%	387,080
Jun 16, 2026	20.36	20.48	19.89	20.00	20.00	-0.50%	235,559
Jun 15, 2026	20.50	20.55	19.73	20.10	20.10	-1.86%	287,088
Jun 12, 2026	20.81	21.21	20.48	20.48	20.48	-1.06%	337,878
Jun 11, 2026	20.02	20.75	19.78	20.70	20.70	4.70%	306,955
Jun 10, 2026	19.96	20.21	19.74	19.77	19.77	-0.35%	294,488
Jun 9, 2026	19.94	20.23	19.47	19.84	19.84	0.97%	266,495
Jun 8, 2026	19.85	20.07	19.50	19.65	19.65	-0.05%	313,025
Jun 5, 2026	20.04	20.09	19.50	19.66	19.66	-2.38%	303,419
Jun 4, 2026	19.80	20.29	19.66	20.14	20.14	1.56%	243,687
Jun 3, 2026	20.12	20.24	19.72	19.83	19.83	-2.60%	302,305
Jun 2, 2026	19.72	20.50	19.66	20.36	20.36	4.09%	262,686
Jun 1, 2026	19.29	19.57	18.96	19.56	19.56	-0.46%	248,296
May 29, 2026	19.79	19.79	19.43	19.65	19.65	-0.81%	356,761
May 28, 2026	19.72	19.99	19.29	19.81	19.81	1.07%	325,807
May 27, 2026	19.65	19.96	19.32	19.60	19.60	-0.20%	456,235
May 26, 2026	19.32	19.98	19.18	19.64	19.64	2.77%	369,050
May 22, 2026	18.70	19.23	18.58	19.11	19.11	3.13%	337,808
May 21, 2026	18.09	18.60	17.88	18.53	18.53	1.48%	286,062