Metallus Inc. Common Shares (MTUS)

Historical Prices For Metallus Inc. Common Shares (MTUS)

Date Range:

2025-05-27 - 2025-08-27

Date	Open	High	Low	Close	Volume	Adjusted Close
8/26/2025	16.96	17.12	16.68	16.76	305,330	16.76
8/25/2025	16.59	16.82	16.45	16.66	198,373	16.66
8/22/2025	16.01	16.85	15.96	16.60	294,221	16.60
8/21/2025	15.99	16.11	15.75	15.94	181,991	15.94
8/20/2025	16.16	16.29	15.95	16.14	439,819	16.14
8/19/2025	15.92	16.24	15.87	16.19	293,344	16.19
8/18/2025	15.72	15.86	15.58	15.85	237,138	15.85
8/15/2025	16.01	16.05	15.63	15.66	255,728	15.66
8/14/2025	16.20	16.21	15.70	15.94	287,952	15.94
8/13/2025	16.12	16.45	15.96	16.40	370,733	16.40
8/12/2025	15.47	16.14	15.30	15.97	348,279	15.97
8/11/2025	15.45	15.58	14.50	15.29	629,394	15.29
8/08/2025	15.81	15.99	14.95	15.57	525,294	15.57
8/07/2025	15.60	15.64	14.93	15.08	278,428	15.08
8/06/2025	15.40	15.40	15.18	15.30	274,814	15.30
8/05/2025	15.19	15.45	14.98	15.44	230,818	15.44
8/04/2025	15.16	15.38	14.98	15.13	261,595	15.13
8/01/2025	15.47	15.47	14.97	15.06	506,909	15.06
7/31/2025	15.85	15.99	15.70	15.80	330,443	15.80
7/30/2025	16.14	16.34	15.94	16.05	455,582	16.05
7/29/2025	16.72	16.77	16.11	16.21	401,318	16.21
7/28/2025	16.92	17.00	16.64	16.66	329,189	16.66
7/25/2025	16.86	17.05	16.67	17.00	285,689	17.00
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	16.54	15.81	16.58	329,747	16.58
7/01/2025	15.34	15.96	15.27	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