Skip to main content
Metallus Inc. (MTUS)
NYSE: MTUS · Real-Time Price · USD
19.93
-0.30 (-1.48%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Metallus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.0420.5019.6219.9319.93-1.48%813,844
Jun 25, 202619.5420.3019.2620.2320.233.37%339,967
Jun 24, 202619.3619.7919.2919.5719.571.50%344,115
Jun 23, 202619.5819.8219.0519.2819.28-2.18%334,103
Jun 22, 202619.3919.7219.0919.7119.712.07%341,939
Jun 18, 202619.6319.7319.0119.3119.31-1.28%1,141,326
Jun 17, 202619.8820.2419.2719.5619.56-2.20%387,080
Jun 16, 202620.3620.4819.8920.0020.00-0.50%235,559
Jun 15, 202620.5020.5519.7320.1020.10-1.86%287,088
Jun 12, 202620.8121.2120.4820.4820.48-1.06%337,878
Jun 11, 202620.0220.7519.7820.7020.704.70%306,955
Jun 10, 202619.9620.2119.7419.7719.77-0.35%294,488
Jun 9, 202619.9420.2319.4719.8419.840.97%266,495
Jun 8, 202619.8520.0719.5019.6519.65-0.05%313,025
Jun 5, 202620.0420.0919.5019.6619.66-2.38%303,419
Jun 4, 202619.8020.2919.6620.1420.141.56%243,687
Jun 3, 202620.1220.2419.7219.8319.83-2.60%302,305
Jun 2, 202619.7220.5019.6620.3620.364.09%262,686
Jun 1, 202619.2919.5718.9619.5619.56-0.46%248,296
May 29, 202619.7919.7919.4319.6519.65-0.81%356,761
May 28, 202619.7219.9919.2919.8119.811.07%325,807
May 27, 202619.6519.9619.3219.6019.60-0.20%456,235
May 26, 202619.3219.9819.1819.6419.642.77%369,050
May 22, 202618.7019.2318.5819.1119.113.13%337,808
May 21, 202618.0918.6017.8818.5318.531.48%286,062
May 20, 202617.6818.2917.5818.2618.264.46%290,173
May 19, 202617.7517.8017.2317.4817.48-3.05%343,242
May 18, 202617.9418.2517.8318.0318.030.90%227,411
May 15, 202618.0018.2417.7217.8717.87-2.19%255,805
May 14, 202618.2018.3317.8018.2718.271.90%202,703
May 13, 202617.7017.9417.7017.9317.931.76%289,391
May 12, 202618.1218.1217.6017.6217.62-3.77%295,864
May 11, 202618.5318.8318.2018.3118.31-0.76%261,437
May 8, 202618.3518.6118.1418.4518.450.71%299,473
May 7, 202619.0219.1518.1218.3218.32-3.93%320,538
May 6, 202619.6919.7518.9819.0719.07-1.09%364,426
May 5, 202617.5119.9017.5119.2819.283.54%479,022
May 4, 202619.1319.1318.4518.6218.62-2.72%305,072
May 1, 202619.1519.3018.9319.1419.14-0.52%254,831
Apr 30, 202618.6919.3618.4519.2419.241.91%346,843
Apr 29, 202619.2419.3818.7218.8818.88-1.51%351,952
Apr 28, 202619.4819.4919.1619.1719.17-0.98%274,022
Apr 27, 202619.1819.5219.0619.3619.361.31%245,498
Apr 24, 202618.6119.1818.3619.1119.111.92%209,923
Apr 23, 202618.9019.2418.4418.7518.750.11%194,848
Apr 22, 202618.7018.7418.5618.7318.730.97%238,470
Apr 21, 202618.6419.0018.3418.5518.550.11%269,824
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%186,117
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%271,949
Apr 6, 202615.9616.1215.6216.0216.02-0.99%269,845
Apr 2, 202616.3916.5316.0516.1816.18-1.46%285,097
Apr 1, 202616.4116.6716.4116.4216.420.49%275,648
Mar 31, 202616.3716.6716.0616.3416.340.86%401,219
Mar 30, 202616.2716.4416.0616.2016.201.06%249,516
Mar 27, 202616.1316.3416.0216.0316.03-1.72%248,963
Mar 26, 202616.4916.7316.2216.3116.31-2.04%362,519
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, 202614.5515.1014.5514.9014.90-502,208
Mar 18, 202614.6514.9114.5414.9014.901.09%454,945
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%462,805
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, 202617.6217.8417.3717.8117.81-455,275
Mar 4, 202617.5417.9717.2417.8117.812.42%393,283
Mar 3, 202616.9917.5116.5417.3917.39-1.86%458,325
Mar 2, 202616.6517.8616.5217.7217.724.24%507,151
Feb 27, 202617.0417.0716.6917.0017.00-1.73%332,111
Feb 26, 202617.1417.3916.9217.3017.300.93%340,208
Feb 25, 202617.0517.2116.4917.1417.141.72%695,858
Feb 24, 202617.3817.6116.6916.8516.85-3.82%537,250
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%409,161
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%328,345
Feb 11, 202621.2021.7320.9821.5121.512.87%268,865
Feb 10, 202621.3121.4420.8020.9120.91-1.69%237,164
Feb 9, 202621.2721.5120.9721.2721.27-0.14%273,028
Feb 6, 202620.8321.4020.6921.3021.302.60%390,872
Feb 5, 202621.4321.5420.6120.7620.76-2.81%363,674
Feb 4, 202621.1821.5420.9121.3621.361.47%426,565
Feb 3, 202620.8121.2620.6321.0521.052.23%481,065