Skip to main content
Metallus Inc. (MTUS)
NYSE: MTUS · Real-Time Price · USD
17.81
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market closed

Metallus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 202621.4321.5420.6120.7620.76-2.81%363,612
Feb 4, 202621.1821.5420.9121.3621.361.47%426,401
Feb 3, 202620.8121.2620.6321.0521.052.23%481,014
Feb 2, 202619.8220.7919.7920.5920.593.21%353,699
Jan 30, 202619.5320.2119.5319.9519.950.45%894,343
Jan 29, 202619.6419.8619.2019.8619.863.12%346,073
Jan 28, 202619.6519.6519.0819.2619.26-1.93%242,708
Jan 27, 202619.4019.6819.0519.6419.641.03%327,929
Jan 26, 202620.3420.4619.3619.4419.44-3.28%401,211
Jan 23, 202620.3620.5220.0620.1020.10-1.23%480,522
Jan 22, 202620.6020.8320.1620.3520.350.05%295,189
Jan 21, 202619.9020.4319.7420.3420.343.62%236,306
Jan 20, 202619.5320.1019.5219.6319.63-1.21%431,147
Jan 16, 202620.5720.5719.8119.8719.87-4.43%374,926
Jan 15, 202620.0221.0120.0220.7920.792.82%848,578
Jan 14, 202619.3520.2419.3520.2220.224.50%362,040
Jan 13, 202619.5619.7219.3019.3519.35-0.57%225,746
Jan 12, 202619.2419.6219.0819.4619.460.78%315,038
Jan 9, 202619.0119.4418.8119.3119.311.52%264,933
Jan 8, 202618.4419.2718.3419.0219.022.26%322,968
Jan 7, 202618.7018.7818.2818.6018.60-0.85%245,404
Jan 6, 202617.9118.8617.9118.7618.763.13%334,609
Jan 5, 202617.7918.6017.7818.1918.192.25%341,790
Jan 2, 202617.3317.8517.2617.7917.793.67%216,791
Dec 31, 202517.4417.4416.9717.1617.16-0.98%219,067
Dec 30, 202517.5917.6417.3117.3317.33-1.25%199,148
Dec 29, 202517.6517.7817.4217.5517.55-1.35%209,170
Dec 26, 202517.9217.9517.6717.7917.79-0.56%140,712
Dec 24, 202517.8617.9217.7417.8917.890.51%96,705
Dec 23, 202517.5517.9917.5017.8017.800.91%236,902
Dec 22, 202517.5517.8417.5017.6417.641.03%295,527
Dec 19, 202518.5018.6717.1417.4617.46-6.73%1,656,461
Dec 18, 202519.1219.1918.6218.7218.72-1.63%217,615
Dec 17, 202518.3519.1318.3019.0319.033.76%595,800
Dec 16, 202518.0918.5118.0918.3418.340.99%277,347
Dec 15, 202518.3318.4118.0518.1618.16-0.27%237,036
Dec 12, 202518.4018.5518.0318.2118.21-1.03%519,321
Dec 11, 202517.8218.5217.8218.4018.402.79%338,669
Dec 10, 202517.1418.2017.1217.9017.903.83%384,040
Dec 9, 202516.9117.3116.9117.2417.241.23%253,869
Dec 8, 202517.5217.5617.0017.0317.03-2.13%237,078
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