Metallus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.72	20.50	19.66	20.42	-	4.40%	197,220
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
May 20, 2026	17.68	18.29	17.58	18.26	18.26	4.46%	290,173
May 19, 2026	17.75	17.80	17.23	17.48	17.48	-3.05%	343,242
May 18, 2026	17.94	18.25	17.83	18.03	18.03	0.90%	227,411
May 15, 2026	18.00	18.24	17.72	17.87	17.87	-2.19%	255,805
May 14, 2026	18.20	18.33	17.80	18.27	18.27	1.90%	202,703
May 13, 2026	17.70	17.94	17.70	17.93	17.93	1.76%	289,391
May 12, 2026	18.12	18.12	17.60	17.62	17.62	-3.77%	295,864
May 11, 2026	18.53	18.83	18.20	18.31	18.31	-0.76%	261,437
May 8, 2026	18.35	18.61	18.14	18.45	18.45	0.71%	299,473
May 7, 2026	19.02	19.15	18.12	18.32	18.32	-3.93%	320,538
May 6, 2026	19.69	19.75	18.98	19.07	19.07	-1.09%	364,426
May 5, 2026	17.51	19.90	17.51	19.28	19.28	3.54%	479,022
May 4, 2026	19.13	19.13	18.45	18.62	18.62	-2.72%	305,072
May 1, 2026	19.15	19.30	18.93	19.14	19.14	-0.52%	254,831
Apr 30, 2026	18.69	19.36	18.45	19.24	19.24	1.91%	346,843
Apr 29, 2026	19.24	19.38	18.72	18.88	18.88	-1.51%	351,952
Apr 28, 2026	19.48	19.49	19.16	19.17	19.17	-0.98%	274,022
Apr 27, 2026	19.18	19.52	19.06	19.36	19.36	1.31%	245,498
Apr 24, 2026	18.61	19.18	18.36	19.11	19.11	1.92%	209,923
Apr 23, 2026	18.90	19.24	18.44	18.75	18.75	0.11%	194,848
Apr 22, 2026	18.70	18.74	18.56	18.73	18.73	0.97%	238,470
Apr 21, 2026	18.64	19.00	18.34	18.55	18.55	0.11%	269,824
Apr 20, 2026	17.92	18.61	17.92	18.53	18.53	2.66%	277,879
Apr 17, 2026	17.86	18.30	17.75	18.05	18.05	2.04%	204,501
Apr 16, 2026	17.55	17.91	17.55	17.69	17.69	0.97%	226,161
Apr 15, 2026	17.65	17.73	17.36	17.52	17.52	-0.06%	186,117
Apr 14, 2026	17.97	18.07	17.49	17.53	17.53	-2.61%	210,578
Apr 13, 2026	17.69	18.02	17.51	18.00	18.00	1.47%	222,616
Apr 10, 2026	17.48	17.84	17.33	17.74	17.74	1.90%	291,420
Apr 9, 2026	16.91	17.46	16.91	17.41	17.41	2.41%	302,730
Apr 8, 2026	16.56	17.19	16.56	17.00	17.00	5.59%	357,990
Apr 7, 2026	16.03	16.19	15.74	16.10	16.10	0.50%	271,949
Apr 6, 2026	15.96	16.12	15.62	16.02	16.02	-0.99%	269,845
Apr 2, 2026	16.39	16.53	16.05	16.18	16.18	-1.46%	285,097
Apr 1, 2026	16.41	16.67	16.41	16.42	16.42	0.49%	275,648
Mar 31, 2026	16.37	16.67	16.06	16.34	16.34	0.86%	401,219
Mar 30, 2026	16.27	16.44	16.06	16.20	16.20	1.06%	249,516
Mar 27, 2026	16.13	16.34	16.02	16.03	16.03	-1.72%	248,963
Mar 26, 2026	16.49	16.73	16.22	16.31	16.31	-2.04%	362,519
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