Skip to main content
logo
Metallus Inc. (MTUS)
NYSE: MTUS · Real-Time Price · USD
18.53
+0.48 (2.66%)
Apr 20, 2026, 4:00 PM EDT - Market closed

Metallus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 202617.9218.6117.9218.5318.532.66%277,879
Apr 17, 202617.8618.3017.7518.0518.052.04%204,501
Apr 16, 202617.5517.9117.5517.6917.690.97%226,161
Apr 15, 202617.6517.7317.3617.5217.52-0.06%186,085
Apr 14, 202617.9718.0717.4917.5317.53-2.61%210,578
Apr 13, 202617.6918.0217.5118.0018.001.47%222,616
Apr 10, 202617.4817.8417.3317.7417.741.90%291,420
Apr 9, 202616.9117.4616.9117.4117.412.41%302,730
Apr 8, 202616.5617.1916.5617.0017.005.59%357,990
Apr 7, 202616.0316.1915.7416.1016.100.50%271,875
Apr 6, 202615.9616.1215.6216.0216.02-0.99%269,840
Apr 2, 202616.3916.5316.0516.1816.18-1.46%285,092
Apr 1, 202616.4116.6716.4116.4216.420.49%275,648
Mar 31, 202616.3716.6716.0616.3416.340.86%401,199
Mar 30, 202616.2716.4416.0616.2016.201.06%249,516
Mar 27, 202616.1316.3416.0216.0316.03-1.72%247,290
Mar 26, 202616.4916.7316.2216.3116.31-2.04%361,507
Mar 25, 202616.7216.8816.3916.6516.651.46%272,902
Mar 24, 202615.4716.6115.4716.4116.414.86%463,691
Mar 23, 202615.1115.7614.9415.6515.655.60%486,878
Mar 20, 202615.0415.1714.7614.8214.82-0.54%2,866,218
Mar 19, 202614.5515.1014.5514.9014.90-497,488
Mar 18, 202614.6514.9114.5414.9014.901.09%454,943
Mar 17, 202614.7314.8914.5614.7414.741.24%434,839
Mar 16, 202614.8614.9414.1914.5614.56-0.82%598,433
Mar 13, 202615.1715.3614.6314.6814.68-3.55%608,636
Mar 12, 202615.6015.8915.1415.2215.22-4.40%462,804
Mar 11, 202616.0116.1315.6015.9215.92-1.24%534,661
Mar 10, 202616.3616.6616.0516.1216.12-1.83%686,997
Mar 9, 202616.4916.7616.0116.4216.42-2.73%342,497
Mar 6, 202617.4417.4416.8316.8816.88-5.22%415,641
Mar 5, 202617.6217.8417.3717.8117.81-443,742
Mar 4, 202617.5417.9717.2417.8117.812.42%393,281
Mar 3, 202616.9917.5116.5417.3917.39-1.86%458,231
Mar 2, 202616.6517.8616.5217.7217.724.24%507,128
Feb 27, 202617.0417.0716.6917.0017.00-1.73%332,005
Feb 26, 202617.1417.3916.9217.3017.300.93%340,208
Feb 25, 202617.0517.2116.4917.1417.141.72%695,758
Feb 24, 202617.3817.6116.6916.8516.85-3.82%506,555
Feb 23, 202617.5117.6016.6317.5217.52-0.34%745,347
Feb 20, 202617.6919.2516.9717.5817.58-16.01%1,151,146
Feb 19, 202620.8321.0420.4020.9320.93-0.24%396,165
Feb 18, 202621.0021.4120.8620.9820.98-0.10%382,610
Feb 17, 202620.4321.0020.2421.0021.001.45%284,611
Feb 13, 202620.3320.7019.6520.7020.70-456,820
Feb 12, 202621.6221.6420.4820.7020.70-3.77%327,832
Feb 11, 202621.2021.7320.9821.5121.512.87%268,851
Feb 10, 202621.3121.4420.8020.9120.91-1.69%237,164
Feb 9, 202621.2721.5120.9721.2721.27-0.14%273,017
Feb 6, 202620.8321.4020.6921.3021.302.60%390,872