Metallus Inc.

11.57
-0.75 (-6.09%)
At close: Apr 04, 2025, 3:59 PM
11.59
0.17%
After-hours: Apr 04, 2025, 05:29 PM EDT

Metallus Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 11.69 11.77 11.08 11.59 -0.73 -5.93% 512,708
Apr 3, 2025 12.82 13.02 12.28 12.32 -1.44 -10.47% 282,900
Apr 2, 2025 12.98 13.81 12.98 13.76 0.51 3.85% 263,300
Apr 1, 2025 13.20 13.61 13.11 13.25 -0.11 -0.82% 425,010
Mar 31, 2025 13.32 13.43 13.08 13.36 -0.23 -1.69% 293,000
Mar 28, 2025 13.91 13.99 13.58 13.59 -0.36 -2.58% 374,814
Mar 27, 2025 13.70 13.98 13.35 13.95 0.28 2.05% 322,100
Mar 26, 2025 13.57 13.94 13.46 13.67 0.07 0.51% 295,403
Mar 25, 2025 13.44 13.73 13.44 13.60 0.10 0.74% 320,937
Mar 24, 2025 13.20 13.52 13.12 13.50 0.58 4.49% 383,800
Mar 21, 2025 13.49 13.70 12.80 12.92 -0.95 -6.85% 1,155,300
Mar 20, 2025 13.81 14.11 13.81 13.87 -0.10 -0.72% 279,513
Mar 19, 2025 13.67 13.99 13.57 13.97 0.30 2.19% 293,200
Mar 18, 2025 13.66 13.76 13.54 13.67 -0.19 -1.37% 326,600
Mar 17, 2025 14.16 14.25 13.73 13.86 -0.19 -1.35% 447,900
Mar 14, 2025 13.70 14.13 13.56 14.05 0.70 5.24% 376,732
Mar 13, 2025 13.26 13.60 12.99 13.35 0.02 0.15% 463,203
Mar 12, 2025 14.22 14.22 13.33 13.33 -0.84 -5.93% 440,910
Mar 11, 2025 14.24 14.38 14.12 14.17 0.00 0.00% 421,000
Mar 10, 2025 14.04 14.33 13.75 14.17 -0.16 -1.12% 471,300
Mar 7, 2025 13.83 14.35 13.83 14.33 0.43 3.09% 371,800
Mar 6, 2025 13.96 14.11 13.68 13.90 -0.13 -0.93% 551,400
Mar 5, 2025 13.70 14.05 13.59 14.03 0.52 3.85% 451,523
Mar 4, 2025 13.73 13.81 12.96 13.51 -0.47 -3.36% 552,400
Mar 3, 2025 14.66 14.87 13.85 13.98 -0.46 -3.19% 485,200
Feb 28, 2025 14.76 14.92 14.02 14.44 -1.26 -8.03% 658,200
Feb 27, 2025 15.74 15.81 15.25 15.70 -0.23 -1.44% 711,920
Feb 26, 2025 15.84 16.09 15.78 15.93 0.14 0.89% 340,000
Feb 25, 2025 15.78 16.01 15.54 15.79 0.02 0.13% 351,639
Feb 24, 2025 15.87 16.13 15.48 15.77 0.13 0.83% 340,605
Feb 21, 2025 16.21 16.21 15.55 15.64 -0.29 -1.82% 358,645
Feb 20, 2025 16.04 16.19 15.60 15.93 0.03 0.19% 254,746
Feb 19, 2025 15.81 16.03 15.54 15.90 -0.01 -0.06% 481,300
Feb 18, 2025 15.48 15.98 15.34 15.91 0.50 3.24% 384,744
Feb 14, 2025 15.29 15.43 15.02 15.41 0.08 0.52% 264,013
Feb 13, 2025 15.26 15.34 14.87 15.33 0.15 0.99% 241,914
Feb 12, 2025 15.36 15.53 15.11 15.18 -0.43 -2.75% 196,100
Feb 11, 2025 15.54 15.74 15.53 15.61 -0.04 -0.26% 216,700
Feb 10, 2025 15.49 15.82 15.42 15.65 0.62 4.13% 298,337
Feb 7, 2025 15.47 15.47 15.02 15.03 -0.32 -2.08% 245,925
Feb 6, 2025 15.28 15.42 15.19 15.35 0.19 1.25% 233,800
Feb 5, 2025 14.91 15.23 14.77 15.16 0.42 2.85% 255,715
Feb 4, 2025 14.49 14.83 14.40 14.74 0.33 2.29% 319,200
Feb 3, 2025 14.60 14.68 14.24 14.41 -0.53 -3.55% 280,014
Jan 31, 2025 15.12 15.45 14.91 14.94 -0.25 -1.65% 1,243,640
Jan 30, 2025 15.52 15.52 15.06 15.19 -0.06 -0.39% 262,042
Jan 29, 2025 15.06 15.47 15.02 15.25 0.14 0.93% 301,100
Jan 28, 2025 15.20 15.59 15.10 15.11 -0.08 -0.53% 294,405
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