Metallus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	19.90	20.47	19.83	20.41	20.41	1.49%	249,119
Oct 22, 2026	20.49	20.70	19.75	20.11	20.11	-2.66%	264,241
Oct 21, 2026	20.59	20.88	20.48	20.66	20.66	0.19%	224,987
Oct 20, 2026	20.52	21.04	20.22	20.62	20.62	-0.87%	278,875
Oct 19, 2026	20.82	21.21	20.48	20.80	20.80	1.17%	376,231
Oct 16, 2026	20.57	21.10	20.44	20.56	20.56	0.69%	204,011
Oct 15, 2026	20.61	20.85	19.87	20.42	20.42	-1.26%	376,307
Oct 14, 2026	20.22	20.73	20.18	20.68	20.68	0.58%	351,713
Oct 13, 2026	20.53	20.70	20.28	20.56	20.56	0.73%	237,948
Oct 12, 2026	19.99	20.57	19.91	20.41	20.41	2.10%	399,864
Oct 9, 2026	19.84	20.28	19.52	19.99	19.99	1.78%	249,555
Oct 8, 2026	19.76	20.19	19.58	19.64	19.64	-1.65%	288,523
Oct 7, 2026	20.61	20.73	19.92	19.97	19.97	-4.54%	276,828
Oct 6, 2026	21.13	21.13	20.65	20.92	20.92	-0.57%	360,856
Oct 5, 2026	20.30	21.36	20.21	21.04	21.04	5.78%	587,264
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