Dark

MTUS
Metallus Inc.
stock NYSE

At Close

Sep 25, 2026 3:59:55 PM EDT

18.83USD-0.581%(-0.11)218,696

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.94)0

After-hours

Sep 24, 2026 4:10:30 PM EDT

18.94USD-0.026%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	18.8500	19.1300	18.7500	18.8400	-0.528%	218,696	0.000%
2026-09-24	18.7900	19.1800	18.5900	18.9400	+1.175%	273,591	-0.528%
2026-09-23	18.9200	19.2400	18.6900	18.7200	-1.784%	355,461	+0.641%
2026-09-22	18.8400	19.2110	18.8400	19.0600	+2.253%	388,048	-1.154%
2026-09-21	19.0800	19.0800	18.6250	18.6400	-2.459%	248,841	+1.073%
2026-09-18	19.2800	19.2800	18.7400	19.1100	-1.444%	695,727	-1.413%
2026-09-17	19.6200	19.7700	19.3500	19.3900	+0.571%	278,225	-2.837%
2026-09-16	19.2900	19.7200	19.0550	19.2800	+0.837%	239,857	-2.282%
2026-09-15	18.6900	19.1500	18.6900	19.1200	+2.028%	263,359	-1.464%
2026-09-14	18.8400	19.0700	18.7000	18.7400	-2.599%	284,295	+0.534%
2026-09-11	19.3700	19.6600	19.0400	19.2400	+0.261%	268,843	-2.079%
2026-09-10	19.5500	19.7200	19.0000	19.1900	-2.341%	328,468	-1.824%
2026-09-09	19.4500	19.7300	19.3500	19.6500	+1.184%	368,451	-4.122%
2026-09-08	19.9500	20.1100	19.2200	19.4200	-2.559%	447,811	-2.987%
2026-09-04	19.1900	20.1400	19.1900	19.9300	+4.019%	322,671	-5.469%
2026-09-03	19.8200	19.9400	19.1301	19.1600	-2.195%	318,276	-1.670%
2026-09-02	19.0400	19.6600	19.0400	19.5900	+3.761%	286,208	-3.828%
2026-09-01	18.6000	19.0400	18.1700	18.8800	-3.279%	462,081	-0.212%
2026-08-31	19.5200	19.6700	19.3200	19.5200	-0.255%	386,358	-3.484%
2026-08-28	19.9800	20.2500	19.4800	19.5700	-1.658%	332,156	-3.730%
2026-08-27	19.2800	19.9250	19.1600	19.9000	+2.577%	225,421	-5.327%
2026-08-26	19.3900	19.7399	19.2800	19.4000	+0.570%	240,260	-2.887%
2026-08-25	18.8700	19.4100	18.5400	19.2900	+2.990%	276,456	-2.333%
2026-08-24	19.7700	20.1900	18.7300	18.7300	-4.390%	367,443	+0.587%
2026-08-21	19.7700	20.2750	19.4800	19.5900	+0.051%	373,930	-3.828%
2026-08-20	19.8200	20.0450	19.2400	19.5800	-3.213%	411,007	-3.779%
2026-08-19	21.6200	21.7900	20.2200	20.2300	-4.710%	383,354	-6.871%
2026-08-18	21.8500	21.8600	20.9200	21.2300	-3.631%	230,457	-11.258%
2026-08-17	21.7100	22.1300	21.4600	22.0300	+1.009%	250,054	-14.480%
2026-08-14	21.5900	21.9900	21.5000	21.8100	+1.395%	242,483	-13.618%
2026-08-13	21.8400	21.8500	21.4400	21.5100	-0.967%	306,994	-12.413%
2026-08-12	21.9400	22.1334	21.3100	21.7200	+0.046%	351,905	-13.260%
2026-08-11	21.8500	22.3400	21.6600	21.7100	-0.046%	301,142	-13.220%
2026-08-10	21.8000	22.0400	21.6100	21.7200	+0.231%	330,200	-13.260%
2026-08-07	21.2400	22.0499	21.2400	21.6700	+1.120%	447,316	-13.060%
2026-08-06	21.8300	22.0100	21.1000	21.4300	-0.879%	473,512	-12.086%
2026-08-05	22.0200	22.5800	21.5400	21.6200	+0.278%	549,631	-12.858%
2026-08-04	20.6000	22.1000	19.2100	21.5600	+5.428%	904,877	-12.616%
2026-08-03	19.8500	20.5700	19.4700	20.4500	+1.640%	299,193	-7.873%
2026-07-31	19.6900	20.3200	19.6300	20.1200	+1.411%	546,816	-6.362%
2026-07-30	20.3100	20.6200	19.6300	19.8400	-0.850%	354,324	-5.040%
2026-07-29	21.2000	21.3800	19.7600	20.0100	-5.211%	445,679	-5.847%
2026-07-28	21.0100	21.7369	21.0100	21.1100	+1.150%	341,818	-10.753%
2026-07-27	21.1200	21.1900	20.5900	20.8700	-0.477%	409,209	-9.727%
2026-07-24	20.8800	21.0800	20.2900	20.9700	+1.599%	460,089	-10.157%
2026-07-23	19.9900	20.7000	19.9900	20.6400	+3.252%	731,614	-8.721%
2026-07-22	19.7600	20.2300	19.6050	19.9900	+0.100%	298,817	-5.753%
2026-07-21	19.3900	20.5200	19.3700	19.9700	+4.391%	377,118	-5.658%
2026-07-20	19.5200	19.5800	18.9200	19.1300	-1.290%	385,045	-1.516%
2026-07-17	19.1400	19.5200	19.0400	19.3800	-0.206%	427,324	-2.786%
2026-07-16	19.6400	20.0500	19.4200	19.4200	-1.371%	333,072	-2.987%
2026-07-15	19.6400	19.8600	19.4400	19.6900	+2.021%	359,518	-4.317%
2026-07-14	19.7200	19.9800	19.3000	19.3000	-0.975%	385,141	-2.383%
2026-07-13	19.1700	19.7200	19.1700	19.4900	+2.256%	267,065	-3.335%
2026-07-10	18.7500	19.2000	18.7200	19.0600	+1.925%	204,536	-1.154%
2026-07-09	18.8800	18.8800	18.5700	18.7000	-0.901%	331,378	+0.749%
2026-07-08	18.5200	18.9400	18.4300	18.8700	+1.616%	266,701	-0.159%
2026-07-07	18.2400	18.6600	18.1000	18.5700	+0.979%	412,135	+1.454%
2026-07-06	17.5000	18.4550	17.5000	18.3900	+5.086%	341,496	+2.447%
2026-07-02	18.1300	18.4800	17.4000	17.5000	-2.940%	472,690	+7.657%
2026-07-01	18.5400	18.5900	17.9900	18.0300	-3.531%	507,084	+4.493%
2026-06-30	18.9200	19.0450	18.3900	18.6900	-0.954%	355,426	+0.803%
2026-06-29	19.6900	19.7200	18.8100	18.8700	-5.319%	378,377	-0.159%
2026-06-26	20.0400	20.5000	19.6200	19.9300	-1.483%	822,091	-5.469%
2026-06-25	19.5400	20.3000	19.2600	20.2300	+3.373%	340,057	-6.871%
2026-06-24	19.3600	19.7850	19.2900	19.5700	+1.504%	344,147	-3.730%
2026-06-23	19.5800	19.8200	19.0500	19.2800	-2.182%	334,103	-2.282%
2026-06-22	19.3900	19.7200	19.0900	19.7100	+2.071%	342,021	-4.414%
2026-06-18	19.6300	19.7300	19.0100	19.3100	-1.278%	1,146,865	-2.434%
2026-06-17	19.8800	20.2400	19.2679	19.5600	-2.200%	387,089	-3.681%
2026-06-16	20.3600	20.4800	19.8900	20.0000	-0.498%	235,577	-5.800%
2026-06-15	20.5000	20.5500	19.7300	20.1000	-1.855%	287,089	-6.269%
2026-06-12	20.8100	21.2100	20.4800	20.4800	-1.063%	338,108	-8.008%
2026-06-11	20.0200	20.7500	19.7800	20.7000	+4.704%	307,220	-8.986%
2026-06-10	19.9600	20.2050	19.7400	19.7700	-0.353%	294,801	-4.704%
2026-06-09	19.9400	20.2250	19.4701	19.8400	+0.967%	266,496	-5.040%
2026-06-08	19.8500	20.0699	19.5000	19.6500	-0.051%	313,025	-4.122%
2026-06-05	20.0400	20.0850	19.5000	19.6600	-2.383%	303,436	-4.171%
2026-06-04	19.8000	20.2900	19.6600	20.1400	+1.563%	243,688	-6.455%
2026-06-03	20.1200	20.2400	19.7200	19.8300	-2.603%	302,306	-4.992%
2026-06-02	19.7200	20.4980	19.6600	20.3600	+4.090%	262,687	-7.466%
2026-06-01	19.2900	19.5650	18.9600	19.5600	-0.458%	248,298	-3.681%
2026-05-29	19.7900	19.7900	19.4302	19.6500	-0.808%	356,953	-4.122%
2026-05-28	19.7200	19.9900	19.2900	19.8100	+1.071%	325,968	-4.897%
2026-05-27	19.6500	19.9600	19.3200	19.6000	-0.204%	456,362	-3.878%
2026-05-26	19.3200	19.9800	19.1800	19.6400	+2.773%	369,161	-4.073%
2026-05-22	18.7000	19.2300	18.5800	19.1100	+3.130%	337,809	-1.413%
2026-05-21	18.0900	18.6000	17.8750	18.5300	+1.479%	286,062	+1.673%
2026-05-20	17.6800	18.2900	17.5800	18.2600	+4.462%	290,173	+3.176%
2026-05-19	17.7500	17.8000	17.2300	17.4800	-3.050%	343,243	+7.780%
2026-05-18	17.9400	18.2500	17.8300	18.0300	+0.895%	227,412	+4.493%
2026-05-15	18.0000	18.2350	17.7200	17.8700	-2.189%	255,806	+5.428%
2026-05-14	18.2000	18.3300	17.8000	18.2700	+1.896%	202,703	+3.120%
2026-05-13	17.7000	17.9400	17.7000	17.9300	+1.759%	289,391	+5.075%
2026-05-12	18.1200	18.1200	17.6000	17.6200	-3.768%	295,865	+6.924%
2026-05-11	18.5300	18.8300	18.2000	18.3100	-0.759%	261,438	+2.895%
2026-05-08	18.3500	18.6100	18.1400	18.4500	+0.710%	299,473	+2.114%
2026-05-07	19.0200	19.1500	18.1200	18.3200	-3.933%	320,539	+2.838%
2026-05-06	19.6900	19.7500	18.9800	19.0700	-1.089%	364,426	-1.206%
2026-05-05	17.5100	19.9000	17.5100	19.2800	+3.545%	479,022	-2.282%
2026-05-04	19.1300	19.1300	18.4500	18.6200	-2.717%	305,072	+1.182%
2026-05-01	19.1500	19.3000	18.9300	19.1400	-0.520%	254,832	-1.567%
2026-04-30	18.6900	19.3600	18.4463	19.2400	+1.907%	346,843	-2.079%
2026-04-29	19.2400	19.3800	18.7150	18.8800	-1.513%	351,952	-0.212%
2026-04-28	19.4800	19.4900	19.1600	19.1700	-0.981%	274,022	-1.721%
2026-04-27	19.1800	19.5200	19.0600	19.3600	+1.308%	245,499	-2.686%
2026-04-24	18.6100	19.1800	18.3550	19.1100	+1.920%	209,923	-1.413%
2026-04-23	18.9000	19.2400	18.4400	18.7500	+0.107%	194,849	+0.480%
2026-04-22	18.7000	18.7400	18.5600	18.7300	+0.970%	238,470	+0.587%
2026-04-21	18.6400	19.0000	18.3400	18.5500	+0.108%	269,818	+1.563%
2026-04-20	17.9200	18.6100	17.9200	18.5300	+2.659%	277,879	+1.673%
2026-04-17	17.8600	18.3000	17.7500	18.0500	+2.035%	204,501	+4.377%
2026-04-16	17.5500	17.9100	17.5500	17.6900	+0.970%	226,161	+6.501%
2026-04-15	17.6500	17.7300	17.3600	17.5200	-0.057%	186,118	+7.534%
2026-04-14	17.9700	18.0700	17.4900	17.5300	-2.611%	210,579	+7.473%
2026-04-13	17.6900	18.0200	17.5100	18.0000	+1.466%	222,590	+4.667%
2026-04-10	17.4800	17.8400	17.3300	17.7400	+1.895%	291,420	+6.201%
2026-04-09	16.9100	17.4600	16.9100	17.4100	+2.412%	302,729	+8.214%
2026-04-08	16.5600	17.1850	16.5600	17.0000	+5.590%	357,990	+10.824%
2026-04-07	16.0300	16.1900	15.7400	16.1000	+0.499%	271,949	+17.019%
2026-04-06	15.9600	16.1150	15.6200	16.0200	-0.989%	269,846	+17.603%
2026-04-02	16.3900	16.5300	16.0500	16.1800	-1.462%	285,097	+16.440%
2026-04-01	16.4100	16.6693	16.4100	16.4200	+0.490%	275,648	+14.738%
2026-03-31	16.3700	16.6650	16.0600	16.3400	+0.864%	401,220	+15.300%
2026-03-30	16.2700	16.4400	16.0600	16.2000	+1.061%	249,517	+16.296%
2026-03-27	16.1300	16.3400	16.0200	16.0300	-1.717%	248,964	+17.530%
2026-03-26	16.4900	16.7320	16.2200	16.3100	-2.042%	362,519	+15.512%
2026-03-25	16.7200	16.8800	16.3900	16.6500	+1.463%	272,903	+13.153%
2026-03-24	15.4700	16.6100	15.4700	16.4100	+4.856%	463,692	+14.808%
2026-03-23	15.1100	15.7600	14.9400	15.6500	+5.601%	486,878	+20.383%
2026-03-20	15.0400	15.1700	14.7600	14.8200	-0.537%	2,866,325	+27.126%
2026-03-19	14.5500	15.0950	14.5500	14.9000	0.000%	502,209	+26.443%
2026-03-18	14.6500	14.9100	14.5400	14.9000	+1.085%	454,945	+26.443%
2026-03-17	14.7300	14.8850	14.5600	14.7400	+1.236%	434,839	+27.815%
2026-03-16	14.8600	14.9347	14.1900	14.5600	-0.817%	598,434	+29.396%
2026-03-13	15.1700	15.3600	14.6300	14.6800	-3.548%	608,637	+28.338%
2026-03-12	15.6000	15.8900	15.1400	15.2200	-4.397%	462,805	+23.784%
2026-03-11	16.0100	16.1300	15.6000	15.9200	-1.241%	534,661	+18.342%
2026-03-10	16.3600	16.6600	16.0500	16.1200	-1.827%	686,998	+16.873%
2026-03-09	16.4900	16.7600	16.0100	16.4200	-2.725%	342,497	+14.738%
2026-03-06	17.4400	17.4400	16.8300	16.8800	-5.222%	415,641	+11.611%
2026-03-05	17.6200	17.8400	17.3700	17.8100	0.000%	455,275	+5.783%
2026-03-04	17.5400	17.9700	17.2400	17.8100	+2.415%	393,284	+5.783%
2026-03-03	16.9900	17.5100	16.5400	17.3900	-1.862%	458,325	+8.338%
2026-03-02	16.6500	17.8600	16.5201	17.7200	+4.235%	507,152	+6.321%
2026-02-27	17.0400	17.0700	16.6900	17.0000	-1.734%	332,112	+10.824%
2026-02-26	17.1400	17.3900	16.9150	17.3000	+0.933%	339,654	+8.902%
2026-02-25	17.0500	17.2100	16.4900	17.1400	+1.721%	695,858	+9.918%
2026-02-24	17.3800	17.6100	16.6900	16.8500	-3.824%	537,250	+11.810%
2026-02-23	17.5100	17.6000	16.6300	17.5200	-0.341%	745,255	+7.534%
2026-02-20	17.6900	19.2499	16.9650	17.5800	-16.006%	1,151,146	+7.167%
2026-02-19	20.8300	21.0400	20.4000	20.9300	-0.238%	409,159	-9.986%
2026-02-18	21.0000	21.4100	20.8600	20.9800	-0.095%	382,610	-10.200%
2026-02-17	20.4300	21.0000	20.2400	21.0000	+1.449%	284,611	-10.286%
2026-02-13	20.3300	20.7000	19.6500	20.7000	0.000%	456,820	-8.986%
2026-02-12	21.6200	21.6400	20.4800	20.7000	-3.766%	328,325	-8.986%
2026-02-11	21.2000	21.7300	20.9815	21.5100	+2.869%	268,840	-12.413%
2026-02-10	21.3100	21.4400	20.7950	20.9100	-1.693%	237,164	-9.900%
2026-02-09	21.2700	21.5050	20.9700	21.2700	-0.141%	273,043	-11.425%
2026-02-06	20.8300	21.4000	20.6900	21.3000	+2.601%	390,872	-11.549%
2026-02-05	21.4300	21.5400	20.6100	20.7600	-2.809%	363,674	-9.249%
2026-02-04	21.1800	21.5400	20.9046	21.3600	+1.473%	426,565	-11.798%
2026-02-03	20.8100	21.2550	20.6300	21.0500	+2.234%	481,065	-10.499%
2026-02-02	19.8200	20.7900	19.7900	20.5900	+3.208%	354,806	-8.499%
2026-01-30	19.5300	20.2100	19.5300	19.9500	+0.453%	898,948	-5.564%
2026-01-29	19.6400	19.8600	19.2000	19.8600	+3.115%	350,614	-5.136%
2026-01-28	19.6500	19.6500	19.0800	19.2600	-1.935%	253,792	-2.181%
2026-01-27	19.4000	19.6800	19.0500	19.6400	+1.029%	327,929	-4.073%
2026-01-26	20.3400	20.4600	19.3600	19.4400	-3.284%	400,765	-3.086%
2026-01-23	20.3600	20.5150	20.0600	20.1000	-1.229%	480,522	-6.269%
2026-01-22	20.6000	20.8300	20.1600	20.3500	+0.049%	295,633	-7.420%
2026-01-21	19.9000	20.4300	19.7375	20.3400	+3.617%	236,306	-7.375%
2026-01-20	19.5300	20.1000	19.5200	19.6300	-1.208%	431,147	-4.024%
2026-01-16	20.5700	20.5700	19.8100	19.8700	-4.425%	421,842	-5.184%
2026-01-15	20.0200	21.0100	20.0200	20.7900	+2.819%	848,478	-9.380%
2026-01-14	19.3500	20.2400	19.3500	20.2200	+4.496%	362,040	-6.825%
2026-01-13	19.5600	19.7200	19.3000	19.3500	-0.565%	225,704	-2.636%
2026-01-12	19.2400	19.6200	19.0800	19.4600	+0.777%	315,038	-3.186%
2026-01-09	19.0100	19.4400	18.8100	19.3100	+1.525%	261,074	-2.434%
2026-01-08	18.4400	19.2701	18.3400	19.0200	+2.258%	322,986	-0.946%
2026-01-07	18.7000	18.7750	18.2750	18.6000	-0.853%	245,404	+1.290%
2026-01-06	17.9100	18.8600	17.9100	18.7600	+3.134%	334,609	+0.426%
2026-01-05	17.7900	18.6000	17.7800	18.1900	+2.248%	341,790	+3.573%
2026-01-02	17.3300	17.8500	17.2600	17.7900	+3.671%	217,190	+5.902%
2025-12-31	17.4400	17.4400	16.9700	17.1600	-0.981%	228,267	+9.790%
2025-12-30	17.5900	17.6400	17.3100	17.3300	-1.254%	200,148	+8.713%
2025-12-29	17.6500	17.7750	17.4200	17.5500	-1.349%	211,996	+7.350%
2025-12-26	17.9200	17.9500	17.6700	17.7900	-0.559%	144,412	+5.902%
2025-12-24	17.8600	17.9200	17.7400	17.8900	+0.506%	103,405	+5.310%
2025-12-23	17.5500	17.9900	17.5041	17.8000	+0.907%	236,913	+5.843%
2025-12-22	17.5500	17.8400	17.4950	17.6400	+1.031%	310,758	+6.803%
2025-12-19	18.5000	18.6700	17.1400	17.4600	-6.731%	1,670,464	+7.904%
2025-12-18	19.1200	19.1900	18.6200	18.7200	-1.629%	297,476	+0.641%
2025-12-17	18.3500	19.1337	18.3010	19.0300	+3.762%	602,943	-0.998%
2025-12-16	18.0900	18.5100	18.0900	18.3400	+0.991%	280,440	+2.726%
2025-12-15	18.3300	18.4050	18.0450	18.1600	-0.275%	245,336	+3.744%
2025-12-12	18.4000	18.5450	18.0300	18.2100	-1.033%	519,321	+3.460%
2025-12-11	17.8200	18.5200	17.8200	18.4000	+2.793%	338,669	+2.391%
2025-12-10	17.1400	18.2000	17.1150	17.9000	+3.828%	497,966	+5.251%
2025-12-09	16.9100	17.3100	16.9100	17.2400	+1.233%	253,869	+9.281%
2025-12-08	17.5200	17.5600	17.0000	17.0300	-2.126%	237,078	+10.628%
2025-12-05	17.2900	17.5700	17.2200	17.4000	+0.520%	219,345	+8.276%
2025-12-04	17.3800	17.4500	17.1350	17.3100	-1.199%	234,516	+8.839%
2025-12-03	16.8500	17.7200	16.7650	17.5200	+4.286%	323,249	+7.534%
2025-12-02	17.1300	17.1300	16.7200	16.8000	-1.582%	185,325	+12.143%
2025-12-01	16.6800	17.2200	16.6800	17.0700	+0.946%	249,263	+10.369%
2025-11-28	16.9300	16.9350	16.7200	16.9100	-0.177%	120,618	+11.413%
2025-11-26	16.7600	17.1350	16.7600	16.9400	+0.415%	338,097	+11.216%
2025-11-25	16.4100	17.0500	16.3800	16.8700	+3.497%	271,092	+11.678%
2025-11-24	16.1100	16.4500	16.0000	16.3000	+0.679%	352,572	+15.583%
2025-11-21	15.8200	16.5250	15.6000	16.1900	+2.404%	349,939	+16.368%
2025-11-20	16.2400	16.3600	15.7800	15.8100	-0.753%	303,317	+19.165%
2025-11-19	15.7600	15.9500	15.4300	15.9300	+1.465%	400,324	+18.267%
2025-11-18	15.3400	15.7900	15.2410	15.7000	+0.770%	406,355	+20.000%
2025-11-17	15.9100	16.0800	15.5000	15.5800	-2.320%	272,335	+20.924%
2025-11-14	15.6600	16.1300	15.5390	15.9500	-0.125%	215,820	+18.119%
2025-11-13	16.0400	16.3300	15.8400	15.9700	-0.622%	420,240	+17.971%
2025-11-12	16.0600	16.3999	15.9100	16.0700	+1.069%	373,460	+17.237%
2025-11-11	16.1200	16.3250	15.8900	15.9000	-1.548%	286,981	+18.491%
2025-11-10	17.0800	17.3900	16.0150	16.1500	-5.000%	404,263	+16.656%
2025-11-07	18.0900	18.5000	16.9300	17.0000	-1.449%	415,318	+10.824%
2025-11-06	17.8400	18.0400	17.1900	17.2500	-4.060%	339,042	+9.217%
2025-11-05	17.4000	18.0400	17.1800	17.9800	+3.274%	220,672	+4.783%
2025-11-04	17.3500	17.6700	17.2300	17.4100	-2.026%	316,684	+8.214%
2025-11-03	17.5400	17.7700	17.2200	17.7700	+1.023%	255,405	+6.021%
2025-10-31	17.4700	17.7200	17.2700	17.5900	-0.227%	224,570	+7.106%
2025-10-30	17.6300	17.8400	17.3800	17.6300	-1.232%	274,004	+6.863%
2025-10-29	17.8500	18.0200	17.6000	17.8500	-0.335%	321,510	+5.546%
2025-10-28	17.5700	18.0550	17.5700	17.9100	+0.958%	350,751	+5.193%
2025-10-27	17.9500	18.0100	17.6806	17.7400	-0.949%	184,090	+6.201%
2025-10-24	17.8400	17.9650	17.7000	17.9100	+0.731%	179,578	+5.193%
2025-10-23	17.3700	17.9400	17.3700	17.7800	+2.775%	199,064	+5.962%
2025-10-22	17.7900	17.8450	17.1400	17.3000	-3.298%	255,762	+8.902%
2025-10-21	17.1000	18.3900	17.0500	17.8900	+3.951%	473,751	+5.310%
2025-10-20	16.7200	17.2300	16.7200	17.2100	+4.177%	271,631	+9.471%
2025-10-17	16.4600	16.7600	16.4500	16.5200	-0.362%	177,532	+14.044%
2025-10-16	16.8900	17.0900	16.4400	16.5800	-1.893%	228,612	+13.631%
2025-10-15	17.1100	17.2300	16.8400	16.9000	-0.530%	220,642	+11.479%
2025-10-14	16.2700	17.3100	16.2700	16.9900	+2.165%	248,351	+10.889%
2025-10-13	16.2200	16.8100	16.2200	16.6300	+4.789%	254,821	+13.289%
2025-10-10	16.4100	16.5850	15.8700	15.8700	-3.818%	328,074	+18.715%
2025-10-09	17.1000	17.3000	16.4900	16.5000	-2.998%	226,953	+14.182%
2025-10-08	16.7300	17.0100	16.6700	17.0100	+2.347%	205,091	+10.758%
2025-10-07	16.6700	16.9150	16.5700	16.6200	0.000%	209,142	+13.357%
2025-10-06	16.8400	16.9500	16.5850	16.6200	-1.365%	214,573	+13.357%
2025-10-03	16.9900	17.1400	16.8300	16.8500	-0.414%	204,886	+11.810%
2025-10-02	16.7000	16.9400	16.5900	16.9200	+1.015%	220,713	+11.348%
2025-10-01	16.4500	16.9200	16.4000	16.7500	+1.331%	225,270	+12.478%
2025-09-30	16.2400	16.5600	16.2400	16.5300	+0.793%	279,260	+13.975%
2025-09-29	17.1700	17.1700	16.3700	16.4000	-3.586%	312,575	+14.878%
2025-09-26	16.7200	17.0500	16.7200	17.0100	+1.856%	223,726	+10.758%
2025-09-25	16.7300	16.9200	16.4800	16.7000	-0.536%	283,824	+12.814%
2025-09-24	16.4600	16.7900	16.4050	16.7900	+2.005%	273,017	+12.210%
2025-09-23	16.5900	16.7900	16.3900	16.4600	+0.305%	296,842	+14.459%
2025-09-22	16.3300	16.5800	16.0600	16.4100	0.000%	378,823	+14.808%
2025-09-19	16.7100	16.8035	16.3300	16.4100	-1.441%	1,043,110	+14.808%
2025-09-18	16.7000	16.8100	16.3400	16.6500	+1.032%	275,448	+13.153%
2025-09-17	16.7500	17.1300	16.3600	16.4800	-1.963%	353,944	+14.320%
2025-09-16	16.9300	17.0500	16.6800	16.8100	-0.943%	269,557	+12.076%
2025-09-15	16.7100	16.9900	16.5400	16.9700	+1.800%	215,656	+11.019%
2025-09-12	16.8000	17.0800	16.6200	16.6700	-1.826%	180,429	+13.017%
2025-09-11	16.5200	17.0000	16.5200	16.9800	+2.228%	390,741	+10.954%
2025-09-10	16.2300	16.6400	16.2300	16.6100	+1.777%	226,173	+13.426%
2025-09-09	16.7700	16.9300	16.3200	16.3200	-2.973%	306,643	+15.441%
2025-09-08	17.0600	17.2300	16.6200	16.8200	-1.291%	239,395	+12.010%
2025-09-05	16.8200	17.2000	16.6700	17.0400	+1.671%	336,630	+10.563%
2025-09-04	16.2400	16.8550	16.2100	16.7600	+2.508%	349,350	+12.411%
2025-09-03	16.1400	16.3600	15.8300	16.3500	+0.926%	293,459	+15.229%
2025-09-02	16.1600	16.4000	15.9100	16.2000	-1.400%	533,047	+16.296%
2025-08-29	16.6400	16.7300	16.3375	16.4300	-1.084%	185,065	+14.668%
2025-08-28	16.7100	16.7300	16.4500	16.6100	+0.302%	226,295	+13.426%
2025-08-27	16.5700	16.8900	16.4850	16.5600	-1.193%	196,714	+13.768%
2025-08-26	16.9600	17.1240	16.6800	16.7600	+0.600%	305,330	+12.411%
2025-08-25	16.5900	16.8200	16.4500	16.6600	+0.361%	198,373	+13.085%
2025-08-22	16.0100	16.8500	15.9600	16.6000	+4.141%	294,221	+13.494%
2025-08-21	15.9900	16.1100	15.7500	15.9400	-1.239%	181,991	+18.193%
2025-08-20	16.1600	16.2900	15.9500	16.1400	-0.309%	439,819	+16.729%
2025-08-19	15.9200	16.2400	15.8700	16.1900	+2.145%	293,344	+16.368%
2025-08-18	15.7200	15.8600	15.5800	15.8500	+1.213%	237,138	+18.864%
2025-08-15	16.0100	16.0496	15.6300	15.6600	-1.757%	255,728	+20.307%
2025-08-14	16.2000	16.2150	15.7000	15.9400	-2.805%	287,952	+18.193%
2025-08-13	16.1200	16.4550	15.9550	16.4000	+2.693%	370,733	+14.878%
2025-08-12	15.4700	16.1400	15.3000	15.9700	+4.447%	348,279	+17.971%
2025-08-11	15.4500	15.5800	14.5000	15.2900	-1.798%	629,394	+23.218%
2025-08-08	15.8100	15.9900	14.9450	15.5700	+3.249%	525,294	+21.002%
2025-08-07	15.6000	15.6450	14.9300	15.0800	-1.438%	278,428	+24.934%
2025-08-06	15.4000	15.4000	15.1800	15.3000	-0.907%	274,814	+23.137%
2025-08-05	15.1900	15.4500	14.9850	15.4400	+2.049%	230,818	+22.021%
2025-08-04	15.1600	15.3800	14.9800	15.1300	+0.465%	261,595	+24.521%
2025-08-01	15.4700	15.4700	14.9700	15.0600	-4.684%	506,909	+25.100%
2025-07-31	15.8500	15.9950	15.7000	15.8000	-1.558%	234,346	+19.241%
2025-07-30	16.1400	16.3400	15.9400	16.0500	-0.987%	455,582	+17.383%
2025-07-29	16.7200	16.7750	16.1100	16.2100	-2.701%	401,358	+16.225%
2025-07-28	16.9200	17.0000	16.6450	16.6600	-2.000%	329,189	+13.085%
2025-07-25	16.8600	17.0450	16.6700	17.0000	+1.311%	285,689	+10.824%
2025-07-24	17.5600	17.7004	16.7600	16.7800	-5.465%	441,840	+12.277%
2025-07-23	17.5300	18.1700	17.1800	17.7500	+5.466%	875,175	+6.141%
2025-07-22	16.6000	17.0550	16.6000	16.8300	+2.248%	316,658	+11.943%
2025-07-21	16.4000	16.8300	16.3300	16.4600	+1.605%	271,501	+14.459%
2025-07-18	16.4700	16.5500	16.1350	16.2000	-0.674%	285,834	+16.296%
2025-07-17	15.8900	16.4100	15.8500	16.3100	+2.837%	236,412	+15.512%
2025-07-16	15.8400	15.9450	15.6400	15.8600	+0.253%	217,125	+18.789%
2025-07-15	16.2400	16.2800	15.8200	15.8200	-1.922%	294,304	+19.090%
2025-07-14	16.1100	16.2300	15.8350	16.1300	-0.432%	248,435	+16.801%
2025-07-11	16.1600	16.2500	16.0200	16.2000	-0.857%	232,450	+16.296%
2025-07-10	16.1600	16.5800	16.0300	16.3400	+1.870%	240,867	+15.300%
2025-07-09	16.1800	16.2100	15.7800	16.0400	-0.804%	309,552	+17.456%
2025-07-08	16.2300	16.5100	16.1600	16.1700	+0.435%	288,870	+16.512%
2025-07-07	16.4600	16.6000	16.0500	16.1000	-2.836%	258,592	+17.019%
2025-07-03	16.3800	16.7000	16.2700	16.5700	-0.060%	167,227	+13.699%
2025-07-02	15.9000	16.5850	15.8150	16.5800	+5.270%	329,747	+13.631%
2025-07-01	15.3400	15.9600	15.2100	15.7500	+2.206%	285,044	+19.619%
2025-06-30	15.5900	15.7690	15.3350	15.4100	-1.028%	619,512	+22.258%
2025-06-27	15.2600	15.6400	15.1300	15.5700	+2.098%	1,000,332	+21.002%
2025-06-26	14.9100	15.2500	14.8300	15.2500	+3.180%	285,542	+23.541%
2025-06-25	14.6300	14.8450	14.4900	14.7800	+1.233%	283,991	+27.470%
2025-06-24	14.6700	14.7000	14.4500	14.6000	+0.829%	351,093	+29.041%
2025-06-23	14.1500	14.5800	14.0300	14.4800	+1.188%	410,143	+30.110%
2025-06-20	14.6100	14.6900	14.3000	14.3100	-1.242%	1,126,984	+31.656%
2025-06-18	14.2800	14.8100	14.2800	14.4900	+1.471%	488,995	+30.021%
2025-06-17	14.1000	14.5600	14.1000	14.2800	+0.776%	309,662	+31.933%
2025-06-16	14.3100	14.3700	14.0500	14.1700	+1.142%	279,371	+32.957%
2025-06-13	13.9900	14.1200	13.8400	14.0100	-0.356%	309,256	+34.475%
2025-06-12	14.0000	14.3396	13.9900	14.0600	-1.884%	281,263	+33.997%
2025-06-11	14.5600	14.5700	14.1800	14.3300	-1.715%	421,924	+31.472%
2025-06-10	14.7200	14.9050	14.5500	14.5800	+0.137%	284,625	+29.218%
2025-06-09	14.3300	14.8000	14.2600	14.5600	+3.556%	419,776	+29.396%
2025-06-06	14.3400	14.4500	13.9800	14.0600	+0.071%	356,726	+33.997%
2025-06-05	14.3600	14.4850	14.0400	14.0500	-2.159%	483,788	+34.093%
2025-06-04	13.8100	14.3850	13.7001	14.3600	+3.983%	605,930	+31.198%
2025-06-03	13.4200	13.8100	13.0700	13.8100	+1.172%	426,531	+36.423%
2025-06-02	13.2000	13.6600	13.0600	13.6500	+8.076%	668,977	+38.022%
2025-05-30	12.6600	12.9142	12.3400	12.6300	-1.328%	448,863	+49.169%
2025-05-29	12.6300	12.8200	12.5100	12.8000	+1.992%	341,621	+47.188%
2025-05-28	13.0200	13.0200	12.4100	12.5500	-3.462%	433,943	+50.120%
2025-05-27	12.4100	13.0200	12.3200	13.0000	+5.691%	546,907	+44.923%
2025-05-23	12.1900	12.4700	12.1600	12.3000	-1.521%	361,479	+53.171%
2025-05-22	12.3200	12.5000	12.1950	12.4900	+0.402%	662,082	+50.841%
2025-05-21	12.6500	12.7950	12.3700	12.4400	-4.674%	410,464	+51.447%
2025-05-20	13.2800	13.3900	13.0200	13.0500	-2.247%	234,590	+44.368%
2025-05-19	13.1300	13.3600	13.0000	13.3500	-0.373%	295,443	+41.124%
2025-05-16	13.4300	13.4700	13.1800	13.4000	-0.446%	306,155	+40.597%
2025-05-15	13.3000	13.5950	13.2650	13.4600	+0.298%	273,918	+39.970%
2025-05-14	13.5100	13.5500	13.2500	13.4200	-0.740%	425,006	+40.387%
2025-05-13	12.9500	13.6400	12.6750	13.5200	+5.378%	590,318	+39.349%
2025-05-12	12.3000	13.0950	12.1500	12.8300	+10.508%	681,069	+46.843%
2025-05-09	12.1000	12.3699	11.0000	11.6100	-11.306%	1,098,876	+62.274%
2025-05-08	12.9700	13.2400	12.8100	13.0900	+1.552%	335,138	+43.927%
2025-05-07	13.1900	13.1900	12.7500	12.8900	-0.998%	272,568	+46.160%
2025-05-06	12.9900	13.1900	12.9400	13.0200	-1.289%	314,924	+44.700%
2025-05-05	12.8800	13.3150	12.8100	13.1900	+0.534%	385,492	+42.835%
2025-05-02	12.6500	13.2150	12.6450	13.1200	+4.709%	215,466	+43.598%
2025-05-01	12.7500	12.8700	12.5200	12.5300	-0.949%	218,658	+50.359%
2025-04-30	12.4400	12.7100	12.3000	12.6500	-0.784%	291,175	+48.933%
2025-04-29	12.6400	12.8200	12.5000	12.7500	-0.468%	260,242	+47.765%
2025-04-28	12.9200	13.0800	12.6900	12.8100	-0.466%	326,800	+47.073%
2025-04-25	13.0000	13.0600	12.7300	12.8700	-2.500%	311,191	+46.387%
2025-04-24	13.1800	13.2900	13.0700	13.2000	+0.457%	287,850	+42.727%
2025-04-23	13.5400	13.9000	13.0400	13.1400	-0.605%	363,148	+43.379%
2025-04-22	13.0500	13.2650	12.8000	13.2200	+3.120%	254,994	+42.511%
2025-04-21	12.8500	12.9900	12.6450	12.8200	-1.157%	210,023	+46.958%
2025-04-17	12.7200	13.0300	12.6500	12.9700	+1.725%	290,098	+45.258%
2025-04-16	12.5900	12.8700	12.5600	12.7500	+0.950%	251,184	+47.765%
2025-04-15	12.5900	12.7900	12.4500	12.6300	-0.237%	219,879	+49.169%
2025-04-14	12.8900	12.8900	12.4700	12.6600	-0.158%	285,686	+48.815%
2025-04-11	12.4500	12.7600	12.1801	12.6800	+2.093%	267,950	+48.580%
2025-04-10	12.2500	12.5400	12.0100	12.4200	-2.435%	315,528	+51.691%
2025-04-09	11.3800	13.0300	11.3800	12.7300	+11.179%	377,503	+47.997%
2025-04-08	12.1300	12.1300	11.3350	11.4500	-1.717%	467,253	+64.541%
2025-04-07	10.8800	12.1600	10.7800	11.6500	+0.518%	572,043	+61.717%

.dark-mode .mRS0fH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mRS0fH{ color: #333333; background-color: white; border: 2px solid #333333; }MTUSMetallus Inc.stock NYSE

MTUS
Metallus Inc.
stock NYSE