Home

Metallus Inc. Common Shares (MTUS)

16.83
+0.00 (0.00%)
NYSE · Last Trade: Jul 23rd, 6:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Metallus Inc. Common Shares (MTUS)

DateOpenHighLowCloseVolumeAdjusted Close
7/22/202516.6017.0516.6016.83316,65816.83
7/21/202516.4016.8316.3316.46271,48316.46
7/18/202516.4716.5516.1416.20285,83416.20
7/17/202515.8916.4115.8516.31236,41216.31
7/16/202515.8415.9515.6415.86217,12515.86
7/15/202516.2416.2815.8215.82294,30415.82
7/14/202516.1116.2315.8416.13248,43516.13
7/11/202516.1616.2516.0216.20232,45016.20
7/10/202516.1616.5816.0316.34240,86716.34
7/09/202516.1816.2115.7816.04309,55216.04
7/08/202516.2316.5116.1616.17288,87016.17
7/07/202516.4616.6016.0516.10258,59216.10
7/03/202516.3816.7016.2716.57167,22716.57
7/02/202515.9016.5915.8116.58329,74716.58
7/01/202515.3415.9615.2115.75285,04415.75
6/30/202515.5915.7715.3415.41619,51215.41
6/27/202515.2615.6415.1315.571,000,33215.57
6/26/202514.9115.2514.8315.25285,54215.25
6/25/202514.6314.8514.4914.78283,99114.78
6/24/202514.6714.7014.4514.60351,09314.60
6/23/202514.1514.5814.0314.48410,14314.48
6/20/202514.6114.6914.3014.311,126,98414.31
6/18/202514.2814.8114.2814.49488,99514.49
6/17/202514.1014.5614.1014.28309,66214.28
6/16/202514.3114.3714.0514.17279,37114.17
6/13/202513.9914.1213.8414.01309,25614.01
6/12/202514.0014.3413.9914.06281,26314.06
6/11/202514.5614.5714.1814.33421,92414.33
6/10/202514.7214.9014.5514.58284,62514.58
6/09/202514.3314.8014.2614.56419,77614.56
6/06/202514.3414.4513.9814.06356,72614.06
6/05/202514.3614.4814.0414.05483,76114.05
6/04/202513.8114.3813.7014.36605,91814.36
6/03/202513.4213.8113.0713.81426,53113.81
6/02/202513.2013.6613.0613.65668,97713.65
5/30/202512.6612.9112.3412.63448,86312.63
5/29/202512.6312.8212.5112.80341,62112.80
5/28/202513.0213.0212.4112.55433,94312.55
5/27/202512.4113.0212.3213.00546,90713.00
5/23/202512.1912.4712.1612.30361,47912.30
5/22/202512.3212.5012.2012.49662,08212.49
5/21/202512.6512.7912.3712.44410,46412.44
5/20/202513.2813.3913.0213.05234,59013.05
5/19/202513.1313.3613.0013.35295,44313.35
5/16/202513.4313.4713.1813.40306,15513.40
5/15/202513.3013.6013.2713.46273,91813.46
5/14/202513.5113.5513.2513.42425,00413.42
5/13/202512.9513.6412.6813.52590,31813.52
5/12/202512.3013.1012.1512.83681,06912.83
5/09/202512.1012.3711.0011.611,098,87611.61
5/08/202512.9713.2412.8113.09335,14613.09
5/07/202513.1913.1912.7512.89272,56812.89
5/06/202512.9913.1912.9413.02314,92413.02
5/05/202512.8813.3112.8113.19385,49213.19
5/02/202512.6513.2112.6413.12215,46613.12
5/01/202512.7512.8712.5212.53218,65812.53
4/30/202512.4412.7112.3012.65291,17512.65
4/29/202512.6412.8212.5012.75260,24212.75
4/28/202512.9213.0812.6912.81326,80012.81
4/25/202513.0013.0612.7312.87311,19112.87
4/24/202513.1813.2913.0713.20287,85013.20
4/23/202513.5413.9013.0413.14363,14813.14