Skip to main content
Metallus Inc. (MTUS)
NYSE: MTUS · Real-Time Price · USD
17.40
+0.09 (0.52%)
Dec 5, 2025, 4:00 PM EST - Market closed

Metallus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.2917.5717.2217.4017.400.52%219,345
Dec 4, 202517.3817.4517.1417.3117.31-1.20%234,516
Dec 3, 202516.8517.7216.7717.5217.524.29%323,249
Dec 2, 202517.1317.1316.7216.8016.80-1.58%185,325
Dec 1, 202516.6817.2216.6817.0717.070.95%249,263
Nov 28, 202516.9316.9416.7216.9116.91-0.18%120,618
Nov 26, 202516.7617.1416.7616.9416.940.41%338,097
Nov 25, 202516.4117.0516.3816.8716.873.50%270,422
Nov 24, 202516.1116.4516.0016.3016.300.68%352,572
Nov 21, 202515.8216.5315.6016.1916.192.40%349,939
Nov 20, 202516.2416.3615.7815.8115.81-0.75%303,317
Nov 19, 202515.7615.9515.4315.9315.931.46%400,324
Nov 18, 202515.3415.7915.2415.7015.700.77%406,355
Nov 17, 202515.9116.0815.5015.5815.58-2.32%272,335
Nov 14, 202515.6616.1315.5415.9515.95-0.13%215,820
Nov 13, 202516.0416.3315.8415.9715.97-0.62%420,240
Nov 12, 202516.0616.4015.9116.0716.071.07%373,460
Nov 11, 202516.1216.3315.8915.9015.90-1.55%286,981
Nov 10, 202517.0817.3916.0216.1516.15-5.00%404,263
Nov 7, 202518.0918.5016.9317.0017.00-1.45%415,318
Nov 6, 202517.8418.0417.1917.2517.25-4.06%339,042
Nov 5, 202517.4018.0417.1817.9817.983.27%220,672
Nov 4, 202517.3517.6717.2317.4117.41-2.03%316,684
Nov 3, 202517.5417.7717.2217.7717.771.02%255,405
Oct 31, 202517.4717.7217.2717.5917.59-0.23%224,570
Oct 30, 202517.6317.8417.3817.6317.63-1.23%274,004
Oct 29, 202517.8518.0217.6017.8517.85-0.34%321,510
Oct 28, 202517.5718.0617.5717.9117.910.96%350,751
Oct 27, 202517.9518.0117.6817.7417.74-0.95%184,090
Oct 24, 202517.8417.9717.7017.9117.910.73%179,578
Oct 23, 202517.3717.9417.3717.7817.782.77%199,064
Oct 22, 202517.7917.8517.1417.3017.30-3.30%255,762
Oct 21, 202517.1018.3917.0517.8917.893.95%473,751
Oct 20, 202516.7217.2316.7217.2117.214.18%271,631
Oct 17, 202516.4616.7616.4516.5216.52-0.36%177,532
Oct 16, 202516.8917.0916.4416.5816.58-1.89%228,612
Oct 15, 202517.1117.2316.8416.9016.90-0.53%220,642
Oct 14, 202516.2717.3116.2716.9916.992.16%248,351
Oct 13, 202516.2216.8116.2216.6316.634.79%254,821
Oct 10, 202516.4116.5915.8715.8715.87-3.82%328,074
Oct 9, 202517.1017.3016.4916.5016.50-3.00%226,953
Oct 8, 202516.7317.0116.6717.0117.012.35%205,091
Oct 7, 202516.6716.9216.5716.6216.62-209,142
Oct 6, 202516.8416.9516.5916.6216.62-1.36%214,573
Oct 3, 202516.9917.1416.8316.8516.85-0.41%204,886
Oct 2, 202516.7016.9416.5916.9216.921.01%220,713
Oct 1, 202516.4516.9216.4016.7516.751.33%225,270
Sep 30, 202516.2416.5616.2416.5316.530.79%279,260
Sep 29, 202517.1717.1716.3716.4016.40-3.59%312,575
Sep 26, 202516.7217.0516.7217.0117.011.86%223,726
Sep 25, 202516.7316.9216.4816.7016.70-0.54%283,824
Sep 24, 202516.4616.7916.4116.7916.792.00%273,017
Sep 23, 202516.5916.7916.3916.4616.460.30%296,842
Sep 22, 202516.3316.5816.0616.4116.41-378,823
Sep 19, 202516.7116.8016.3316.4116.41-1.44%1,043,110
Sep 18, 202516.7016.8116.3416.6516.651.03%275,448
Sep 17, 202516.7517.1316.3616.4816.48-1.96%353,944
Sep 16, 202516.9317.0516.6816.8116.81-0.94%269,557
Sep 15, 202516.7116.9916.5416.9716.971.80%215,656
Sep 12, 202516.8017.0816.6216.6716.67-1.83%180,429
Sep 11, 202516.5217.0016.5216.9816.982.23%390,741
Sep 10, 202516.2316.6416.2316.6116.611.78%226,173
Sep 9, 202516.7716.9316.3216.3216.32-2.97%306,643
Sep 8, 202517.0617.2316.6216.8216.82-1.29%239,395
Sep 5, 202516.8217.2016.6717.0417.041.67%336,630
Sep 4, 202516.2416.8616.2116.7616.762.51%349,350
Sep 3, 202516.1416.3615.8316.3516.350.93%293,459
Sep 2, 202516.1616.4015.9116.2016.20-1.40%533,047
Aug 29, 202516.6416.7316.3416.4316.43-1.08%185,065
Aug 28, 202516.7116.7316.4516.6116.610.30%226,295
Aug 27, 202516.5716.8916.4916.5616.56-1.19%196,714
Aug 26, 202516.9617.1216.6816.7616.760.60%305,330
Aug 25, 202516.5916.8216.4516.6616.660.36%198,373
Aug 22, 202516.0116.8515.9616.6016.604.14%294,221
Aug 21, 202515.9916.1115.7515.9415.94-1.24%181,991
Aug 20, 202516.1616.2915.9516.1416.14-0.31%439,819
Aug 19, 202515.9216.2415.8716.1916.192.15%293,344
Aug 18, 202515.7215.8615.5815.8515.851.21%237,138
Aug 15, 202516.0116.0515.6315.6615.66-1.76%255,728
Aug 14, 202516.2016.2215.7015.9415.94-2.80%287,952
Aug 13, 202516.1216.4615.9616.4016.402.69%370,733
Aug 12, 202515.4716.1415.3015.9715.974.45%348,279
Aug 11, 202515.4515.5814.5015.2915.29-1.80%629,394
Aug 8, 202515.8115.9914.9515.5715.573.25%525,294
Aug 7, 202515.6015.6514.9315.0815.08-1.44%278,428
Aug 6, 202515.4015.4015.1815.3015.30-0.91%274,814
Aug 5, 202515.1915.4514.9915.4415.442.05%230,818
Aug 4, 202515.1615.3814.9815.1315.130.46%261,595
Aug 1, 202515.4715.4714.9715.0615.06-4.68%506,909
Jul 31, 202515.8516.0015.7015.8015.80-1.56%234,346
Jul 30, 202516.1416.3415.9416.0516.05-0.99%455,582
Jul 29, 202516.7216.7816.1116.2116.21-2.70%401,358
Jul 28, 202516.9217.0016.6516.6616.66-2.00%329,189
Jul 25, 202516.8617.0516.6717.0017.001.31%285,689
Jul 24, 202517.5617.7016.7616.7816.78-5.46%441,840
Jul 23, 202517.5318.1717.1817.7517.755.47%875,175
Jul 22, 202516.6017.0616.6016.8316.832.25%316,658
Jul 21, 202516.4016.8316.3316.4616.461.60%271,501
Jul 18, 202516.4716.5516.1416.2016.20-0.67%285,834
Jul 17, 202515.8916.4115.8516.3116.312.84%236,412