Metallus Inc. (MTUS)
NYSE: MTUS
· Real-Time Price · USD
15.94
-0.46 (-2.80%)
At close: Aug 14, 2025, 3:59 PM
15.51
-2.70%
Pre-market: Aug 15, 2025, 06:06 AM EDT
MTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.20 | 16.22 | 15.70 | 15.94 | 15.94 | -2.75% | 150,403 |
| Aug 13, 2025 | 16.12 | 16.45 | 15.96 | 16.39 | 16.39 | 2.63% | 370,733 |
| Aug 12, 2025 | 15.47 | 16.14 | 15.30 | 15.97 | 15.97 | 4.45% | 348,300 |
| Aug 11, 2025 | 15.45 | 15.58 | 14.50 | 15.29 | 15.29 | -1.80% | 629,400 |
| Aug 8, 2025 | 15.81 | 15.99 | 14.95 | 15.57 | 15.57 | 3.25% | 525,300 |
| Aug 7, 2025 | 15.60 | 15.65 | 14.93 | 15.08 | 15.08 | -1.44% | 278,428 |
| Aug 6, 2025 | 15.40 | 15.40 | 15.18 | 15.30 | 15.30 | -0.91% | 274,814 |
| Aug 5, 2025 | 15.19 | 15.45 | 14.99 | 15.44 | 15.44 | 2.05% | 230,818 |
| Aug 4, 2025 | 15.16 | 15.38 | 14.98 | 15.13 | 15.13 | 0.46% | 261,600 |
| Aug 1, 2025 | 15.47 | 15.47 | 14.97 | 15.06 | 15.06 | -4.68% | 506,909 |
| Jul 31, 2025 | 15.85 | 16.00 | 15.70 | 15.80 | 15.80 | -1.56% | 330,443 |
| Jul 30, 2025 | 16.14 | 16.34 | 15.94 | 16.05 | 16.05 | -0.99% | 455,600 |
| Jul 29, 2025 | 16.72 | 16.77 | 16.11 | 16.21 | 16.21 | -2.70% | 401,358 |
| Jul 28, 2025 | 16.92 | 17.00 | 16.65 | 16.66 | 16.66 | -2.00% | 329,200 |
| Jul 25, 2025 | 16.86 | 17.05 | 16.67 | 17.00 | 17.00 | 1.31% | 285,700 |
| Jul 24, 2025 | 17.56 | 17.70 | 16.76 | 16.78 | 16.78 | -5.46% | 441,840 |
| Jul 23, 2025 | 17.53 | 18.17 | 17.18 | 17.75 | 17.75 | 5.47% | 875,200 |
| Jul 22, 2025 | 16.60 | 17.06 | 16.60 | 16.83 | 16.83 | 2.25% | 316,700 |
| Jul 21, 2025 | 16.40 | 16.83 | 16.33 | 16.46 | 16.46 | 1.60% | 271,501 |
| Jul 18, 2025 | 16.47 | 16.55 | 16.14 | 16.20 | 16.20 | -0.67% | 285,834 |