Metallus Inc. MTUS
NYSE · United States · Non-Energy Minerals
$18.99+0.18 (+0.96%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $18.99 | +0.96% | $18.90 | $19.34 | $18.88 | 300.70K |
| 2026-09-29 | $18.81 | -0.84% | $19.58 | $19.58 | $18.68 | 378.90K |
| 2026-09-28 | $18.97 | +0.69% | $19.50 | $19.62 | $18.55 | 381.50K |
| 2026-09-25 | $18.84 | -0.53% | $18.85 | $19.13 | $18.75 | 211.60K |
| 2026-09-24 | $18.94 | +1.18% | $18.79 | $19.18 | $18.59 | 273.60K |
| 2026-09-23 | $18.72 | -1.78% | $18.92 | $19.24 | $18.69 | 355.40K |
| 2026-09-22 | $19.06 | +2.25% | $18.84 | $19.21 | $18.84 | 388.00K |
| 2026-09-21 | $18.64 | -2.46% | $19.08 | $19.08 | $18.63 | 248.80K |
| 2026-09-18 | $19.11 | -1.44% | $19.28 | $19.28 | $18.74 | 695.70K |
| 2026-09-17 | $19.39 | +0.57% | $19.62 | $19.77 | $19.35 | 278.20K |
| 2026-09-16 | $19.28 | +0.84% | $19.29 | $19.72 | $19.06 | 239.80K |
| 2026-09-15 | $19.12 | +2.03% | $18.69 | $19.15 | $18.69 | 263.40K |
| 2026-09-14 | $18.74 | -2.60% | $18.84 | $19.07 | $18.70 | 284.30K |
| 2026-09-11 | $19.24 | +0.26% | $19.37 | $19.66 | $19.04 | 268.80K |
| 2026-09-10 | $19.19 | -2.34% | $19.55 | $19.72 | $19.00 | 328.50K |
| 2026-09-09 | $19.65 | +1.18% | $19.45 | $19.73 | $19.35 | 368.40K |
| 2026-09-08 | $19.42 | -2.56% | $19.95 | $20.11 | $19.22 | 447.80K |
| 2026-09-04 | $19.93 | +4.02% | $19.19 | $20.14 | $19.19 | 322.60K |
| 2026-09-03 | $19.16 | -2.19% | $19.82 | $19.94 | $19.13 | 318.30K |
| 2026-09-02 | $19.59 | +3.76% | $19.04 | $19.66 | $19.04 | 286.20K |
| 2026-09-01 | $18.88 | -3.28% | $18.60 | $19.04 | $18.17 | 462.10K |
| 2026-08-31 | $19.52 | -0.26% | $19.52 | $19.67 | $19.32 | 382.10K |
| 2026-08-28 | $19.57 | -1.66% | $19.98 | $20.25 | $19.48 | 332.10K |
| 2026-08-27 | $19.90 | +2.58% | $19.28 | $19.92 | $19.16 | 225.40K |
| 2026-08-26 | $19.40 | +0.57% | $19.39 | $19.74 | $19.28 | 240.20K |
| 2026-08-25 | $19.29 | +2.99% | $18.87 | $19.41 | $18.54 | 276.50K |
| 2026-08-24 | $18.73 | -4.39% | $19.77 | $20.19 | $18.73 | 367.40K |
| 2026-08-21 | $19.59 | +0.05% | $19.77 | $20.27 | $19.48 | 373.90K |
| 2026-08-20 | $19.58 | -3.21% | $19.82 | $20.05 | $19.24 | 411.00K |
| 2026-08-19 | $20.23 | -4.71% | $21.62 | $21.79 | $20.22 | 383.30K |
| 2026-08-18 | $21.23 | -3.63% | $21.85 | $21.86 | $20.92 | 230.50K |
| 2026-08-17 | $22.03 | +1.01% | $21.71 | $22.13 | $21.46 | 250.10K |
| 2026-08-14 | $21.81 | +1.39% | $21.59 | $21.99 | $21.50 | 242.50K |
| 2026-08-13 | $21.51 | -0.97% | $21.84 | $21.85 | $21.44 | 307.00K |
| 2026-08-12 | $21.72 | +0.05% | $21.94 | $22.13 | $21.31 | 351.90K |
| 2026-08-11 | $21.71 | -0.05% | $21.85 | $22.34 | $21.66 | 301.10K |
| 2026-08-10 | $21.72 | +0.23% | $21.80 | $22.04 | $21.61 | 330.20K |
| 2026-08-07 | $21.67 | +1.12% | $21.24 | $22.05 | $21.24 | 447.30K |
| 2026-08-06 | $21.43 | -0.88% | $21.83 | $22.01 | $21.10 | 473.50K |
| 2026-08-05 | $21.62 | +0.28% | $22.02 | $22.58 | $21.54 | 549.60K |
| 2026-08-04 | $21.56 | +5.43% | $20.60 | $22.10 | $19.21 | 904.90K |
| 2026-08-03 | $20.45 | +1.64% | $19.85 | $20.57 | $19.47 | 299.20K |
| 2026-07-31 | $20.12 | +1.41% | $19.69 | $20.32 | $19.63 | 546.80K |
| 2026-07-30 | $19.84 | -0.85% | $20.31 | $20.62 | $19.63 | 351.30K |
| 2026-07-29 | $20.01 | -5.21% | $21.20 | $21.38 | $19.76 | 445.70K |
| 2026-07-28 | $21.11 | +1.15% | $21.01 | $21.74 | $21.01 | 341.80K |
| 2026-07-27 | $20.87 | -0.48% | $21.12 | $21.19 | $20.59 | 409.20K |
| 2026-07-24 | $20.97 | +1.60% | $20.88 | $21.08 | $20.29 | 460.10K |
| 2026-07-23 | $20.64 | +3.25% | $19.99 | $20.70 | $19.99 | 731.60K |
| 2026-07-22 | $19.99 | +0.10% | $19.76 | $20.23 | $19.60 | 298.80K |
| 2026-07-21 | $19.97 | +4.39% | $19.39 | $20.52 | $19.37 | 377.10K |
| 2026-07-20 | $19.13 | -1.29% | $19.52 | $19.58 | $18.92 | 385.00K |
| 2026-07-17 | $19.38 | -0.21% | $19.14 | $19.52 | $19.04 | 427.30K |
| 2026-07-16 | $19.42 | -1.37% | $19.64 | $20.05 | $19.42 | 333.10K |
| 2026-07-15 | $19.69 | +2.02% | $19.64 | $19.86 | $19.44 | 359.50K |
| 2026-07-14 | $19.30 | -0.97% | $19.72 | $19.98 | $19.30 | 385.10K |
| 2026-07-13 | $19.49 | +2.26% | $19.17 | $19.72 | $19.17 | 267.10K |
| 2026-07-10 | $19.06 | +1.93% | $18.75 | $19.20 | $18.72 | 204.50K |
| 2026-07-09 | $18.70 | -0.90% | $18.88 | $18.88 | $18.57 | 331.40K |
| 2026-07-08 | $18.87 | +1.62% | $18.52 | $18.94 | $18.43 | 266.70K |
| 2026-07-07 | $18.57 | +0.98% | $18.24 | $18.66 | $18.10 | 412.10K |
| 2026-07-06 | $18.39 | +5.09% | $17.50 | $18.45 | $17.50 | 341.50K |
| 2026-07-02 | $17.50 | -2.94% | $18.13 | $18.48 | $17.40 | 472.70K |
| 2026-07-01 | $18.03 | -3.53% | $18.54 | $18.59 | $17.99 | 507.40K |
| 2026-06-30 | $18.69 | -0.95% | $18.92 | $19.05 | $18.39 | 355.40K |
| 2026-06-29 | $18.87 | -5.32% | $19.69 | $19.72 | $18.81 | 378.40K |
| 2026-06-26 | $19.93 | -1.48% | $20.04 | $20.50 | $19.62 | 822.10K |
| 2026-06-25 | $20.23 | +3.37% | $19.54 | $20.30 | $19.26 | 340.10K |
| 2026-06-24 | $19.57 | +1.50% | $19.36 | $19.78 | $19.29 | 344.10K |
| 2026-06-23 | $19.28 | -2.18% | $19.58 | $19.82 | $19.05 | 334.10K |
| 2026-06-22 | $19.71 | +2.07% | $19.39 | $19.72 | $19.09 | 341.90K |
| 2026-06-18 | $19.31 | -1.28% | $19.63 | $19.73 | $19.01 | 1.15M |
| 2026-06-17 | $19.56 | -2.20% | $19.88 | $20.24 | $19.27 | 387.10K |
| 2026-06-16 | $20.00 | -0.50% | $20.36 | $20.48 | $19.89 | 235.60K |
| 2026-06-15 | $20.10 | -1.86% | $20.50 | $20.55 | $19.73 | 287.10K |
| 2026-06-12 | $20.48 | -1.06% | $20.81 | $21.21 | $20.48 | 338.10K |
| 2026-06-11 | $20.70 | +4.70% | $20.02 | $20.75 | $19.78 | 307.20K |
| 2026-06-10 | $19.77 | -0.35% | $19.96 | $20.20 | $19.74 | 294.80K |
| 2026-06-09 | $19.84 | +0.97% | $19.94 | $20.23 | $19.47 | 266.50K |
| 2026-06-08 | $19.65 | -0.05% | $19.85 | $20.07 | $19.50 | 313.00K |
| 2026-06-05 | $19.66 | -2.38% | $20.04 | $20.08 | $19.50 | 303.40K |
| 2026-06-04 | $20.14 | +1.56% | $19.80 | $20.29 | $19.66 | 243.70K |
| 2026-06-03 | $19.83 | -2.60% | $20.12 | $20.24 | $19.72 | 302.30K |
| 2026-06-02 | $20.36 | +4.09% | $19.72 | $20.50 | $19.66 | 262.70K |
| 2026-06-01 | $19.56 | -0.46% | $19.29 | $19.57 | $18.96 | 248.30K |
| 2026-05-29 | $19.65 | -0.81% | $19.79 | $19.79 | $19.43 | 357.00K |
| 2026-05-28 | $19.81 | +1.07% | $19.72 | $19.99 | $19.29 | 325.80K |
| 2026-05-27 | $19.60 | -0.20% | $19.65 | $19.96 | $19.32 | 456.40K |
| 2026-05-26 | $19.64 | +2.77% | $19.32 | $19.98 | $19.18 | 369.20K |
| 2026-05-22 | $19.11 | +3.13% | $18.70 | $19.23 | $18.58 | 337.80K |