Metallus Inc. (MTUS)
NYSE: MTUS
· Real-Time Price · USD
17.04
0.28 (1.67%)
At close: Sep 05, 2025, 3:59 PM
17.04
0.00%
After-hours: Sep 05, 2025, 06:27 PM EDT
MTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 16.71 | 16.73 | 16.45 | 16.61 | 16.61 | 0.30% | 226,300 |
| Aug 27, 2025 | 16.57 | 16.89 | 16.49 | 16.56 | 16.56 | -1.19% | 196,714 |
| Aug 26, 2025 | 16.96 | 17.12 | 16.68 | 16.76 | 16.76 | 0.60% | 305,330 |
| Aug 25, 2025 | 16.59 | 16.82 | 16.45 | 16.66 | 16.66 | 0.36% | 198,400 |
| Aug 22, 2025 | 16.01 | 16.85 | 15.96 | 16.60 | 16.60 | 4.14% | 294,221 |
| Aug 21, 2025 | 15.99 | 16.11 | 15.75 | 15.94 | 15.94 | -1.24% | 182,000 |
| Aug 20, 2025 | 16.16 | 16.29 | 15.95 | 16.14 | 16.14 | -0.31% | 439,819 |
| Aug 19, 2025 | 15.92 | 16.24 | 15.87 | 16.19 | 16.19 | 2.15% | 293,344 |
| Aug 18, 2025 | 15.72 | 15.86 | 15.58 | 15.85 | 15.85 | 1.21% | 237,138 |
| Aug 15, 2025 | 16.01 | 16.05 | 15.63 | 15.66 | 15.66 | -1.76% | 255,728 |
| Aug 14, 2025 | 16.20 | 16.22 | 15.70 | 15.94 | 15.94 | -2.75% | 288,000 |
| 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 |