Metallus Inc. Common Shares (MTUS)
16.83
+0.00 (0.00%)
NYSE · Last Trade: Jul 23rd, 6:55 AM EDT
Historical Prices For Metallus Inc. Common Shares (MTUS)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
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 |
4/24/2025 | 13.18 | 13.29 | 13.07 | 13.20 | 287,850 | 13.20 |
4/23/2025 | 13.54 | 13.90 | 13.04 | 13.14 | 363,148 | 13.14 |