Metallus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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