Metallus Inc. Common Shares (MTUS)

Historical Prices For Metallus Inc. Common Shares (MTUS)

Date Range:

2025-04-25 - 2025-07-25

Date	Open	High	Low	Close	Volume	Adjusted Close
7/24/2025	17.56	17.70	16.76	16.78	441,840	16.78
7/23/2025	17.53	18.17	17.18	17.75	875,175	17.75
7/22/2025	16.60	17.05	16.60	16.83	316,658	16.83
7/21/2025	16.40	16.83	16.33	16.46	271,483	16.46
7/18/2025	16.47	16.55	16.14	16.20	285,834	16.20
7/17/2025	15.89	16.41	15.85	16.31	236,412	16.31
7/16/2025	15.84	15.95	15.64	15.86	217,125	15.86
7/15/2025	16.24	16.28	15.82	15.82	294,304	15.82
7/14/2025	16.11	16.23	15.84	16.13	248,435	16.13
7/11/2025	16.16	16.25	16.02	16.20	232,450	16.20
7/10/2025	16.16	16.58	16.03	16.34	240,867	16.34
7/09/2025	16.18	16.21	15.78	16.04	309,552	16.04
7/08/2025	16.23	16.51	16.16	16.17	288,870	16.17
7/07/2025	16.46	16.60	16.05	16.10	258,592	16.10
7/03/2025	16.38	16.70	16.27	16.57	167,227	16.57
7/02/2025	15.90	16.59	15.81	16.58	329,747	16.58
7/01/2025	15.34	15.96	15.21	15.75	285,044	15.75
6/30/2025	15.59	15.77	15.34	15.41	619,512	15.41
6/27/2025	15.26	15.64	15.13	15.57	1,000,332	15.57
6/26/2025	14.91	15.25	14.83	15.25	285,542	15.25
6/25/2025	14.63	14.85	14.49	14.78	283,991	14.78
6/24/2025	14.67	14.70	14.45	14.60	351,093	14.60
6/23/2025	14.15	14.58	14.03	14.48	410,143	14.48
6/20/2025	14.61	14.69	14.30	14.31	1,126,984	14.31
6/18/2025	14.28	14.81	14.28	14.49	488,995	14.49
6/17/2025	14.10	14.56	14.10	14.28	309,662	14.28
6/16/2025	14.31	14.37	14.05	14.17	279,371	14.17
6/13/2025	13.99	14.12	13.84	14.01	309,256	14.01
6/12/2025	14.00	14.34	13.99	14.06	281,263	14.06
6/11/2025	14.56	14.57	14.18	14.33	421,924	14.33
6/10/2025	14.72	14.90	14.55	14.58	284,625	14.58
6/09/2025	14.33	14.80	14.26	14.56	419,776	14.56
6/06/2025	14.34	14.45	13.98	14.06	356,726	14.06
6/05/2025	14.36	14.48	14.04	14.05	483,761	14.05
6/04/2025	13.81	14.38	13.70	14.36	605,918	14.36
6/03/2025	13.42	13.81	13.07	13.81	426,531	13.81
6/02/2025	13.20	13.66	13.06	13.65	668,977	13.65
5/30/2025	12.66	12.91	12.34	12.63	448,863	12.63
5/29/2025	12.63	12.82	12.51	12.80	341,621	12.80
5/28/2025	13.02	13.02	12.41	12.55	433,943	12.55
5/27/2025	12.41	13.02	12.32	13.00	546,907	13.00
5/23/2025	12.19	12.47	12.16	12.30	361,479	12.30
5/22/2025	12.32	12.50	12.20	12.49	662,082	12.49
5/21/2025	12.65	12.79	12.37	12.44	410,464	12.44
5/20/2025	13.28	13.39	13.02	13.05	234,590	13.05
5/19/2025	13.13	13.36	13.00	13.35	295,443	13.35
5/16/2025	13.43	13.47	13.18	13.40	306,155	13.40
5/15/2025	13.30	13.60	13.27	13.46	273,918	13.46
5/14/2025	13.51	13.55	13.25	13.42	425,004	13.42
5/13/2025	12.95	13.64	12.68	13.52	590,318	13.52
5/12/2025	12.30	13.10	12.15	12.83	681,069	12.83
5/09/2025	12.10	12.37	11.00	11.61	1,098,876	11.61
5/08/2025	12.97	13.24	12.81	13.09	335,146	13.09
5/07/2025	13.19	13.19	12.75	12.89	272,568	12.89
5/06/2025	12.99	13.19	12.94	13.02	314,924	13.02
5/05/2025	12.88	13.31	12.81	13.19	385,492	13.19
5/02/2025	12.65	13.21	12.64	13.12	215,466	13.12
5/01/2025	12.75	12.87	12.52	12.53	218,658	12.53
4/30/2025	12.44	12.71	12.30	12.65	291,175	12.65
4/29/2025	12.64	12.82	12.50	12.75	260,242	12.75
4/28/2025	12.92	13.08	12.69	12.81	326,800	12.81
4/25/2025	13.00	13.06	12.73	12.87	311,191	12.87