Metallus Inc. (MTUS)
15.33
0.14 (0.92%)
At close: Jan 28, 2025, 2:39 PM
MTUS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 15.17 | 15.65 | 15.10 | 15.19 | -0.10 | -0.65% | 437,948 |
| Jan 24, 2025 | 14.94 | 15.33 | 14.70 | 15.29 | 0.48 | 3.24% | 294,817 |
| Jan 23, 2025 | 14.55 | 14.91 | 14.51 | 14.81 | 0.15 | 1.02% | 278,136 |
| Jan 22, 2025 | 15.15 | 15.18 | 14.65 | 14.66 | -0.53 | -3.49% | 259,339 |
| Jan 21, 2025 | 15.28 | 15.35 | 15.06 | 15.19 | 0.18 | 1.20% | 269,641 |
| Jan 17, 2025 | 15.24 | 15.45 | 14.99 | 15.01 | 0.04 | 0.27% | 240,949 |
| Jan 16, 2025 | 15.05 | 15.05 | 14.81 | 14.97 | -0.02 | -0.13% | 241,748 |
| Jan 15, 2025 | 14.86 | 15.09 | 14.65 | 14.99 | 0.62 | 4.31% | 318,924 |
| Jan 14, 2025 | 14.30 | 14.53 | 14.12 | 14.37 | 0.15 | 1.05% | 274,300 |
| Jan 13, 2025 | 13.42 | 14.26 | 13.36 | 14.22 | 0.70 | 5.18% | 298,600 |
| Jan 10, 2025 | 13.09 | 13.60 | 13.09 | 13.52 | 0.12 | 0.90% | 479,905 |
| Jan 8, 2025 | 13.51 | 13.56 | 13.28 | 13.40 | -0.31 | -2.26% | 240,333 |
| Jan 7, 2025 | 13.99 | 14.18 | 13.53 | 13.71 | -0.27 | -1.93% | 302,802 |
| Jan 6, 2025 | 13.83 | 14.44 | 13.83 | 13.98 | 0.24 | 1.75% | 332,639 |
| Jan 3, 2025 | 13.78 | 13.86 | 13.53 | 13.74 | 0.05 | 0.37% | 318,109 |
| Jan 2, 2025 | 14.32 | 14.50 | 13.69 | 13.69 | -0.44 | -3.11% | 394,000 |
| Dec 31, 2024 | 13.77 | 14.23 | 13.77 | 14.13 | 0.40 | 2.91% | 337,701 |
| Dec 30, 2024 | 14.01 | 14.01 | 13.64 | 13.73 | -0.36 | -2.56% | 390,100 |
| Dec 27, 2024 | 14.20 | 14.45 | 14.02 | 14.09 | -0.22 | -1.54% | 326,446 |
| Dec 26, 2024 | 14.08 | 14.42 | 13.97 | 14.31 | 0.04 | 0.28% | 369,117 |
| Dec 24, 2024 | 14.20 | 14.31 | 14.04 | 14.27 | 0.15 | 1.06% | 157,212 |
| Dec 23, 2024 | 14.42 | 14.71 | 13.97 | 14.12 | -0.29 | -2.01% | 628,523 |
| Dec 20, 2024 | 14.17 | 14.66 | 14.17 | 14.41 | -0.05 | -0.35% | 4,289,600 |
| Dec 19, 2024 | 15.15 | 15.21 | 14.34 | 14.46 | -0.41 | -2.76% | 632,400 |
| Dec 18, 2024 | 15.80 | 16.04 | 14.73 | 14.87 | -0.78 | -4.98% | 504,346 |
| Dec 17, 2024 | 15.79 | 15.89 | 15.51 | 15.65 | -0.45 | -2.80% | 536,605 |
| Dec 16, 2024 | 15.76 | 16.11 | 15.60 | 16.10 | 0.19 | 1.19% | 419,104 |
| Dec 13, 2024 | 16.14 | 16.14 | 15.73 | 15.91 | -0.26 | -1.61% | 284,500 |
| Dec 12, 2024 | 16.42 | 16.42 | 15.82 | 16.17 | -0.42 | -2.53% | 286,200 |
| Dec 11, 2024 | 16.85 | 16.85 | 16.51 | 16.59 | -0.10 | -0.60% | 351,200 |
| Dec 10, 2024 | 16.88 | 17.09 | 16.62 | 16.69 | -0.30 | -1.77% | 418,548 |
| Dec 9, 2024 | 16.80 | 17.70 | 16.62 | 16.99 | 0.54 | 3.28% | 681,431 |
| Dec 6, 2024 | 16.64 | 16.77 | 16.35 | 16.45 | 0.01 | 0.06% | 486,600 |
| Dec 5, 2024 | 16.66 | 16.90 | 16.15 | 16.44 | -0.27 | -1.62% | 553,629 |
| Dec 4, 2024 | 16.73 | 16.92 | 16.52 | 16.71 | -0.04 | -0.24% | 539,026 |
| Dec 3, 2024 | 17.17 | 17.18 | 16.71 | 16.75 | -0.33 | -1.93% | 582,400 |
| Dec 2, 2024 | 16.67 | 17.20 | 16.63 | 17.08 | 0.41 | 2.46% | 637,206 |
| Nov 29, 2024 | 16.50 | 16.80 | 16.43 | 16.67 | 0.34 | 2.08% | 346,900 |
| Nov 27, 2024 | 16.05 | 16.53 | 16.05 | 16.33 | 0.38 | 2.38% | 548,816 |
| Nov 26, 2024 | 16.02 | 16.11 | 15.69 | 15.95 | -0.23 | -1.42% | 539,300 |
| Nov 25, 2024 | 15.70 | 16.41 | 15.68 | 16.18 | 0.64 | 4.12% | 645,607 |
| Nov 22, 2024 | 15.12 | 15.61 | 15.11 | 15.54 | 0.49 | 3.26% | 436,330 |
| Nov 21, 2024 | 14.68 | 15.23 | 14.63 | 15.05 | 0.43 | 2.94% | 247,317 |
| Nov 20, 2024 | 14.62 | 14.83 | 14.58 | 14.62 | -0.06 | -0.41% | 242,800 |
| Nov 19, 2024 | 14.34 | 14.72 | 14.27 | 14.68 | 0.19 | 1.31% | 323,000 |
| Nov 18, 2024 | 14.60 | 15.03 | 14.48 | 14.49 | 0.00 | 0.00% | 430,400 |
| Nov 15, 2024 | 15.02 | 15.02 | 14.41 | 14.49 | -0.30 | -2.03% | 429,933 |
| Nov 14, 2024 | 15.44 | 15.44 | 14.56 | 14.79 | -0.57 | -3.71% | 480,600 |
| Nov 13, 2024 | 15.83 | 16.04 | 15.36 | 15.36 | -0.43 | -2.72% | 380,033 |
| Nov 12, 2024 | 16.22 | 16.24 | 15.73 | 15.79 | -0.63 | -3.84% | 311,700 |