Metallus Inc. (MTUS) Historical Stock Price Data | Complete Trading History - Stocknear

Metallus Inc.

NYSE: MTUS · Real-Time Price · USD
17.00
0.30 (1.80%)
At close: Sep 26, 2025, 3:59 PM
17.01
0.03%
After-hours: Sep 26, 2025, 06:21 PM EDT

MTUS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 16.72 17.05 16.72 17.01 17.01 1.86% 223,726
Sep 25, 2025 16.73 16.92 16.48 16.70 16.70 -0.54% 283,824
Sep 24, 2025 16.46 16.79 16.41 16.79 16.79 2.00% 273,017
Sep 23, 2025 16.59 16.79 16.39 16.46 16.46 0.30% 296,842
Sep 22, 2025 16.33 16.58 16.06 16.41 16.41 0.00% 378,823
Sep 19, 2025 16.71 16.80 16.33 16.41 16.41 -1.44% 1,043,110
Sep 18, 2025 16.70 16.81 16.34 16.65 16.65 1.03% 275,448
Sep 17, 2025 16.75 17.13 16.36 16.48 16.48 -1.96% 353,944
Sep 16, 2025 16.93 17.05 16.68 16.81 16.81 -0.94% 269,600
Sep 15, 2025 16.71 16.99 16.54 16.97 16.97 1.80% 215,700
Sep 12, 2025 16.80 17.08 16.62 16.67 16.67 -1.83% 180,429
Sep 11, 2025 16.52 17.00 16.52 16.98 16.98 2.23% 390,741
Sep 10, 2025 16.23 16.64 16.23 16.61 16.61 1.78% 226,200
Sep 9, 2025 16.77 16.93 16.32 16.32 16.32 -2.97% 306,643
Sep 8, 2025 17.06 17.23 16.62 16.82 16.82 -1.29% 239,400
Sep 5, 2025 16.82 17.20 16.67 17.04 17.04 1.67% 336,630
Sep 4, 2025 16.24 16.86 16.21 16.76 16.76 2.51% 349,400
Sep 3, 2025 16.14 16.36 15.83 16.35 16.35 0.93% 293,500
Sep 2, 2025 16.16 16.40 15.91 16.20 16.20 -1.40% 533,047
Aug 29, 2025 16.64 16.73 16.34 16.43 16.43 -1.08% 185,100