Metallus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.48	19.49	19.16	19.17	19.17	-0.98%	272,288
Apr 27, 2026	19.18	19.52	19.06	19.36	19.36	1.31%	245,498
Apr 24, 2026	18.61	19.18	18.36	19.11	19.11	1.92%	201,510
Apr 23, 2026	18.90	19.24	18.44	18.75	18.75	0.11%	194,848
Apr 22, 2026	18.70	18.74	18.56	18.73	18.73	0.97%	238,470
Apr 21, 2026	18.64	19.00	18.34	18.55	18.55	0.11%	269,781
Apr 20, 2026	17.92	18.61	17.92	18.53	18.53	2.66%	277,879
Apr 17, 2026	17.86	18.30	17.75	18.05	18.05	2.04%	204,501
Apr 16, 2026	17.55	17.91	17.55	17.69	17.69	0.97%	226,161
Apr 15, 2026	17.65	17.73	17.36	17.52	17.52	-0.06%	186,085
Apr 14, 2026	17.97	18.07	17.49	17.53	17.53	-2.61%	210,578
Apr 13, 2026	17.69	18.02	17.51	18.00	18.00	1.47%	222,616
Apr 10, 2026	17.48	17.84	17.33	17.74	17.74	1.90%	291,420
Apr 9, 2026	16.91	17.46	16.91	17.41	17.41	2.41%	302,730
Apr 8, 2026	16.56	17.19	16.56	17.00	17.00	5.59%	357,990
Apr 7, 2026	16.03	16.19	15.74	16.10	16.10	0.50%	271,875
Apr 6, 2026	15.96	16.12	15.62	16.02	16.02	-0.99%	269,840
Apr 2, 2026	16.39	16.53	16.05	16.18	16.18	-1.46%	285,092
Apr 1, 2026	16.41	16.67	16.41	16.42	16.42	0.49%	275,648
Mar 31, 2026	16.37	16.67	16.06	16.34	16.34	0.86%	401,199
Mar 30, 2026	16.27	16.44	16.06	16.20	16.20	1.06%	249,516
Mar 27, 2026	16.13	16.34	16.02	16.03	16.03	-1.72%	247,290
Mar 26, 2026	16.49	16.73	16.22	16.31	16.31	-2.04%	361,507
Mar 25, 2026	16.72	16.88	16.39	16.65	16.65	1.46%	272,902
Mar 24, 2026	15.47	16.61	15.47	16.41	16.41	4.86%	463,691
Mar 23, 2026	15.11	15.76	14.94	15.65	15.65	5.60%	486,878
Mar 20, 2026	15.04	15.17	14.76	14.82	14.82	-0.54%	2,866,218
Mar 19, 2026	14.55	15.10	14.55	14.90	14.90	-	497,488
Mar 18, 2026	14.65	14.91	14.54	14.90	14.90	1.09%	454,943
Mar 17, 2026	14.73	14.89	14.56	14.74	14.74	1.24%	434,839
Mar 16, 2026	14.86	14.94	14.19	14.56	14.56	-0.82%	598,433
Mar 13, 2026	15.17	15.36	14.63	14.68	14.68	-3.55%	608,636
Mar 12, 2026	15.60	15.89	15.14	15.22	15.22	-4.40%	462,804
Mar 11, 2026	16.01	16.13	15.60	15.92	15.92	-1.24%	534,661
Mar 10, 2026	16.36	16.66	16.05	16.12	16.12	-1.83%	686,997
Mar 9, 2026	16.49	16.76	16.01	16.42	16.42	-2.73%	342,497
Mar 6, 2026	17.44	17.44	16.83	16.88	16.88	-5.22%	415,641
Mar 5, 2026	17.62	17.84	17.37	17.81	17.81	-	443,742
Mar 4, 2026	17.54	17.97	17.24	17.81	17.81	2.42%	393,281
Mar 3, 2026	16.99	17.51	16.54	17.39	17.39	-1.86%	458,231
Mar 2, 2026	16.65	17.86	16.52	17.72	17.72	4.24%	507,128
Feb 27, 2026	17.04	17.07	16.69	17.00	17.00	-1.73%	332,005
Feb 26, 2026	17.14	17.39	16.92	17.30	17.30	0.93%	340,208
Feb 25, 2026	17.05	17.21	16.49	17.14	17.14	1.72%	695,758
Feb 24, 2026	17.38	17.61	16.69	16.85	16.85	-3.82%	506,555
Feb 23, 2026	17.51	17.60	16.63	17.52	17.52	-0.34%	745,347
Feb 20, 2026	17.69	19.25	16.97	17.58	17.58	-16.01%	1,151,146
Feb 19, 2026	20.83	21.04	20.40	20.93	20.93	-0.24%	396,165
Feb 18, 2026	21.00	21.41	20.86	20.98	20.98	-0.10%	382,610
Feb 17, 2026	20.43	21.00	20.24	21.00	21.00	1.45%	284,611
Feb 13, 2026	20.33	20.70	19.65	20.70	20.70	-	456,820
Feb 12, 2026	21.62	21.64	20.48	20.70	20.70	-3.77%	327,832
Feb 11, 2026	21.20	21.73	20.98	21.51	21.51	2.87%	268,851
Feb 10, 2026	21.31	21.44	20.80	20.91	20.91	-1.69%	237,164
Feb 9, 2026	21.27	21.51	20.97	21.27	21.27	-0.14%	273,017
Feb 6, 2026	20.83	21.40	20.69	21.30	21.30	2.60%	390,872
Feb 5, 2026	21.43	21.54	20.61	20.76	20.76	-2.81%	363,612
Feb 4, 2026	21.18	21.54	20.91	21.36	21.36	1.47%	426,401
Feb 3, 2026	20.81	21.26	20.63	21.05	21.05	2.23%	481,014
Feb 2, 2026	19.82	20.79	19.79	20.59	20.59	3.21%	353,699
Jan 30, 2026	19.53	20.21	19.53	19.95	19.95	0.45%	894,343
Jan 29, 2026	19.64	19.86	19.20	19.86	19.86	3.12%	346,073
Jan 28, 2026	19.65	19.65	19.08	19.26	19.26	-1.93%	242,708
Jan 27, 2026	19.40	19.68	19.05	19.64	19.64	1.03%	327,929
Jan 26, 2026	20.34	20.46	19.36	19.44	19.44	-3.28%	401,211
Jan 23, 2026	20.36	20.52	20.06	20.10	20.10	-1.23%	480,522
Jan 22, 2026	20.60	20.83	20.16	20.35	20.35	0.05%	295,189
Jan 21, 2026	19.90	20.43	19.74	20.34	20.34	3.62%	236,306
Jan 20, 2026	19.53	20.10	19.52	19.63	19.63	-1.21%	431,147
Jan 16, 2026	20.57	20.57	19.81	19.87	19.87	-4.43%	374,926
Jan 15, 2026	20.02	21.01	20.02	20.79	20.79	2.82%	848,578
Jan 14, 2026	19.35	20.24	19.35	20.22	20.22	4.50%	362,040
Jan 13, 2026	19.56	19.72	19.30	19.35	19.35	-0.57%	225,746
Jan 12, 2026	19.24	19.62	19.08	19.46	19.46	0.78%	315,038
Jan 9, 2026	19.01	19.44	18.81	19.31	19.31	1.52%	264,933
Jan 8, 2026	18.44	19.27	18.34	19.02	19.02	2.26%	322,968
Jan 7, 2026	18.70	18.78	18.28	18.60	18.60	-0.85%	245,404
Jan 6, 2026	17.91	18.86	17.91	18.76	18.76	3.13%	334,609
Jan 5, 2026	17.79	18.60	17.78	18.19	18.19	2.25%	341,790
Jan 2, 2026	17.33	17.85	17.26	17.79	17.79	3.67%	216,791
Dec 31, 2025	17.44	17.44	16.97	17.16	17.16	-0.98%	219,067
Dec 30, 2025	17.59	17.64	17.31	17.33	17.33	-1.25%	199,148
Dec 29, 2025	17.65	17.78	17.42	17.55	17.55	-1.35%	209,170
Dec 26, 2025	17.92	17.95	17.67	17.79	17.79	-0.56%	140,712
Dec 24, 2025	17.86	17.92	17.74	17.89	17.89	0.51%	96,705
Dec 23, 2025	17.55	17.99	17.50	17.80	17.80	0.91%	236,902
Dec 22, 2025	17.55	17.84	17.50	17.64	17.64	1.03%	295,527
Dec 19, 2025	18.50	18.67	17.14	17.46	17.46	-6.73%	1,656,461
Dec 18, 2025	19.12	19.19	18.62	18.72	18.72	-1.63%	217,615
Dec 17, 2025	18.35	19.13	18.30	19.03	19.03	3.76%	595,800
Dec 16, 2025	18.09	18.51	18.09	18.34	18.34	0.99%	277,347
Dec 15, 2025	18.33	18.41	18.05	18.16	18.16	-0.27%	237,036
Dec 12, 2025	18.40	18.55	18.03	18.21	18.21	-1.03%	519,321
Dec 11, 2025	17.82	18.52	17.82	18.40	18.40	2.79%	338,669
Dec 10, 2025	17.14	18.20	17.12	17.90	17.90	3.83%	384,040
Dec 9, 2025	16.91	17.31	16.91	17.24	17.24	1.23%	253,869
Dec 8, 2025	17.52	17.56	17.00	17.03	17.03	-2.13%	237,078
Dec 5, 2025	17.29	17.57	17.22	17.40	17.40	0.52%	219,345
Dec 4, 2025	17.38	17.45	17.14	17.31	17.31	-1.20%	234,516
Dec 3, 2025	16.85	17.72	16.77	17.52	17.52	4.29%	323,249