Metallus Inc. (MTUS)
NYSE: MTUS
· Real-Time Price · USD
16.84
-0.08 (-0.47%)
At close: Oct 03, 2025, 3:59 PM
16.85
0.06%
After-hours: Oct 03, 2025, 05:37 PM EDT
MTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.99 | 17.14 | 16.83 | 16.85 | 16.85 | -0.41% | 204,886 |
| Oct 2, 2025 | 16.70 | 16.94 | 16.59 | 16.92 | 16.92 | 1.01% | 220,713 |
| Oct 1, 2025 | 16.45 | 16.92 | 16.40 | 16.75 | 16.75 | 1.33% | 225,300 |
| Sep 30, 2025 | 16.24 | 16.56 | 16.24 | 16.53 | 16.53 | 0.79% | 279,300 |
| Sep 29, 2025 | 17.17 | 17.17 | 16.37 | 16.40 | 16.40 | -3.59% | 312,600 |
| 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 |
Page 1 of 136