NYSE : MTUS
Metallus Inc. — Price history
Materials · Steel · United States
Last price 21.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 875.41M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Metallus Inc. (MTUS) closed at 21.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.31 | 22.02 | 21.21 | 21.32 | 350,873 | +0.95% |
| 2026-10-30 | 21.23 | 21.43 | 20.91 | 21.12 | 262,633 | -1.40% |
| 2026-10-29 | 21.27 | 21.505 | 21.07 | 21.42 | 222,591 | +1.18% |
| 2026-10-28 | 21.2 | 21.2 | 20.66 | 21.17 | 260,882 | +0.19% |
| 2026-10-27 | 20.61 | 21.16 | 20.61 | 21.13 | 215,343 | +3.68% |
| 2026-10-26 | 20.28 | 20.67 | 20.145 | 20.38 | 221,357 | -0.15% |
| 2026-10-23 | 19.9 | 20.47 | 19.83 | 20.41 | 249,119 | +1.49% |
| 2026-10-22 | 20.49 | 20.7 | 19.75 | 20.11 | 264,246 | -2.66% |
| 2026-10-21 | 20.59 | 20.88 | 20.48 | 20.66 | 224,988 | +0.19% |
| 2026-10-20 | 20.52 | 21.04 | 20.22 | 20.62 | 278,877 | -0.87% |
| 2026-10-19 | 20.82 | 21.21 | 20.48 | 20.8 | 384,670 | +1.17% |
| 2026-10-16 | 20.57 | 21.1 | 20.44 | 20.56 | 204,011 | +0.69% |
| 2026-10-15 | 20.61 | 20.85 | 19.87 | 20.42 | 376,307 | -1.26% |
| 2026-10-14 | 20.22 | 20.73 | 20.18 | 20.68 | 351,713 | +0.58% |
| 2026-10-13 | 20.53 | 20.7 | 20.28 | 20.56 | 237,948 | +0.73% |
| 2026-10-12 | 19.99 | 20.57 | 19.91 | 20.41 | 399,864 | +2.10% |
| 2026-10-09 | 19.84 | 20.28 | 19.52 | 19.99 | 249,555 | +1.78% |
| 2026-10-08 | 19.76 | 20.185 | 19.58 | 19.64 | 288,523 | -1.65% |
| 2026-10-07 | 20.61 | 20.725 | 19.92 | 19.97 | 276,828 | -4.54% |
| 2026-10-06 | 21.13 | 21.13 | 20.65 | 20.92 | 360,856 | -0.57% |
| 2026-10-05 | 20.3 | 21.36 | 20.205 | 21.04 | 587,264 | +5.78% |
| 2026-10-02 | 19.7 | 20.02 | 19.695 | 19.89 | 282,828 | +2.42% |
| 2026-10-01 | 18.83 | 19.45 | 18.7 | 19.42 | 308,233 | +2.26% |
| 2026-09-30 | 18.9 | 19.34 | 18.875 | 18.99 | 300,708 | +0.96% |
| 2026-09-29 | 19.58 | 19.58 | 18.68 | 18.81 | 378,710 | -0.84% |
| 2026-09-28 | 19.5 | 19.62 | 18.55 | 18.97 | 363,423 | +0.69% |
| 2026-09-25 | 18.85 | 19.13 | 18.75 | 18.84 | 198,764 | -0.53% |
| 2026-09-24 | 18.79 | 19.18 | 18.59 | 18.94 | 273,588 | +1.18% |
| 2026-09-23 | 18.92 | 19.24 | 18.69 | 18.72 | 355,446 | -1.78% |
| 2026-09-22 | 18.84 | 19.211 | 18.84 | 19.06 | 387,991 | +2.25% |
| 2026-09-21 | 19.08 | 19.08 | 18.625 | 18.64 | 248,836 | -2.46% |
| 2026-09-18 | 19.28 | 19.28 | 18.74 | 19.11 | 687,400 | -1.44% |
| 2026-09-17 | 19.62 | 19.77 | 19.35 | 19.39 | 278,121 | +0.57% |
| 2026-09-16 | 19.29 | 19.72 | 19.055 | 19.28 | 239,707 | +0.84% |
| 2026-09-15 | 18.69 | 19.15 | 18.69 | 19.12 | 263,355 | +2.03% |
| 2026-09-14 | 18.84 | 19.07 | 18.7 | 18.74 | 284,291 | -2.60% |
| 2026-09-11 | 19.37 | 19.66 | 19.04 | 19.24 | 237,257 | +0.26% |
| 2026-09-10 | 19.55 | 19.72 | 19 | 19.19 | 328,451 | -2.34% |
| 2026-09-09 | 19.45 | 19.73 | 19.35 | 19.65 | 368,449 | +1.18% |
| 2026-09-08 | 19.95 | 20.11 | 19.22 | 19.42 | 447,497 | -2.56% |
| 2026-09-04 | 19.19 | 20.14 | 19.19 | 19.93 | 322,619 | +4.02% |
| 2026-09-03 | 19.82 | 19.94 | 19.13 | 19.16 | 318,273 | -2.19% |
| 2026-09-02 | 19.04 | 19.66 | 19.04 | 19.59 | 285,707 | +3.76% |
| 2026-09-01 | 18.6 | 19.04 | 18.17 | 18.88 | 462,080 | -3.28% |
| 2026-08-31 | 19.52 | 19.67 | 19.32 | 19.52 | 367,960 | -0.26% |
| 2026-08-28 | 19.98 | 20.25 | 19.48 | 19.57 | 332,104 | -1.66% |
| 2026-08-27 | 19.28 | 19.925 | 19.16 | 19.9 | 225,371 | +2.58% |
| 2026-08-26 | 19.39 | 19.74 | 19.28 | 19.4 | 240,240 | +0.57% |
| 2026-08-25 | 18.87 | 19.41 | 18.54 | 19.29 | 276,419 | +2.99% |
| 2026-08-24 | 19.77 | 20.19 | 18.73 | 18.73 | 367,440 | -4.39% |
| 2026-08-21 | 19.77 | 20.275 | 19.48 | 19.59 | 373,928 | +0.05% |
| 2026-08-20 | 19.82 | 20.045 | 19.24 | 19.58 | 379,423 | -3.21% |
| 2026-08-19 | 21.62 | 21.79 | 20.22 | 20.23 | 383,327 | -4.71% |
| 2026-08-18 | 21.85 | 21.86 | 20.92 | 21.23 | 230,456 | -3.63% |
| 2026-08-17 | 21.71 | 22.13 | 21.46 | 22.03 | 250,051 | +1.01% |
| 2026-08-14 | 21.59 | 21.99 | 21.5 | 21.81 | 242,480 | +1.39% |
| 2026-08-13 | 21.84 | 21.85 | 21.44 | 21.51 | 306,993 | -0.97% |
| 2026-08-12 | 21.94 | 22.133 | 21.31 | 21.72 | 351,904 | +0.05% |
| 2026-08-11 | 21.85 | 22.34 | 21.66 | 21.71 | 301,141 | -0.05% |
| 2026-08-10 | 21.8 | 22.04 | 21.61 | 21.72 | 330,187 | +0.23% |
| 2026-08-07 | 21.24 | 22.05 | 21.24 | 21.67 | 447,313 | +1.12% |
| 2026-08-06 | 21.83 | 22.01 | 21.1 | 21.43 | 473,510 | -0.88% |
| 2026-08-05 | 22.02 | 22.58 | 21.54 | 21.62 | 543,357 | +0.28% |
| 2026-08-04 | 20.6 | 22.1 | 19.21 | 21.56 | 904,249 | +5.43% |
| 2026-08-03 | 19.85 | 20.57 | 19.47 | 20.45 | 297,601 | +1.64% |
| 2026-07-31 | 19.69 | 20.32 | 19.63 | 20.12 | 546,812 | +1.41% |
| 2026-07-30 | 20.31 | 20.62 | 19.63 | 19.84 | 351,262 | -0.85% |
| 2026-07-29 | 21.2 | 21.38 | 19.76 | 20.01 | 445,454 | -5.21% |
| 2026-07-28 | 21.01 | 21.737 | 21.01 | 21.11 | 341,587 | +1.15% |
| 2026-07-27 | 21.12 | 21.19 | 20.59 | 20.87 | 408,978 | -0.48% |
| 2026-07-24 | 20.88 | 21.08 | 20.29 | 20.97 | 460,088 | +1.60% |
| 2026-07-23 | 19.99 | 20.7 | 19.99 | 20.64 | 731,382 | +3.25% |
| 2026-07-22 | 19.76 | 20.23 | 19.605 | 19.99 | 298,665 | +0.10% |
| 2026-07-21 | 19.39 | 20.52 | 19.37 | 19.97 | 377,118 | +4.39% |
| 2026-07-20 | 19.52 | 19.58 | 18.92 | 19.13 | 383,023 | -1.29% |
| 2026-07-17 | 19.14 | 19.52 | 19.04 | 19.38 | 427,324 | -0.21% |
| 2026-07-16 | 19.64 | 20.05 | 19.42 | 19.42 | 333,072 | -1.37% |
| 2026-07-15 | 19.64 | 19.86 | 19.44 | 19.69 | 359,186 | +2.02% |
| 2026-07-14 | 19.72 | 19.98 | 19.3 | 19.3 | 385,140 | -0.97% |
| 2026-07-13 | 19.17 | 19.72 | 19.17 | 19.49 | 267,052 | +2.26% |
| 2026-07-10 | 18.75 | 19.2 | 18.72 | 19.06 | 204,536 | +1.93% |
| 2026-07-09 | 18.88 | 18.88 | 18.57 | 18.7 | 300,818 | -0.90% |
| 2026-07-08 | 18.52 | 18.94 | 18.43 | 18.87 | 266,699 | +1.62% |
| 2026-07-07 | 18.24 | 18.66 | 18.1 | 18.57 | 412,134 | +0.98% |
| 2026-07-06 | 17.5 | 18.455 | 17.5 | 18.39 | 341,253 | +5.09% |
| 2026-07-02 | 18.13 | 18.48 | 17.4 | 17.5 | 472,199 | -2.94% |
| 2026-07-01 | 18.54 | 18.59 | 17.99 | 18.03 | 489,905 | -3.53% |
| 2026-06-30 | 18.92 | 19.045 | 18.39 | 18.69 | 355,426 | -0.95% |
| 2026-06-29 | 19.69 | 19.72 | 18.81 | 18.87 | 378,178 | -5.32% |
| 2026-06-26 | 20.04 | 20.5 | 19.62 | 19.93 | 813,844 | -1.48% |
| 2026-06-25 | 19.54 | 20.3 | 19.26 | 20.23 | 339,967 | +3.37% |
| 2026-06-24 | 19.36 | 19.785 | 19.29 | 19.57 | 344,115 | +1.50% |
| 2026-06-23 | 19.58 | 19.82 | 19.05 | 19.28 | 334,103 | -2.18% |
| 2026-06-22 | 19.39 | 19.72 | 19.09 | 19.71 | 341,939 | +2.07% |
| 2026-06-18 | 19.63 | 19.73 | 19.01 | 19.31 | 1,141,326 | -1.28% |
| 2026-06-17 | 19.88 | 20.24 | 19.268 | 19.56 | 387,080 | -2.20% |
| 2026-06-16 | 20.36 | 20.48 | 19.89 | 20 | 235,559 | -0.50% |
| 2026-06-15 | 20.5 | 20.55 | 19.73 | 20.1 | 287,088 | -1.86% |
| 2026-06-12 | 20.81 | 21.21 | 20.48 | 20.48 | 337,878 | -1.06% |
| 2026-06-11 | 20.02 | 20.75 | 19.78 | 20.7 | 306,955 | +4.70% |
| 2026-06-10 | 19.96 | 20.205 | 19.74 | 19.77 | 294,488 | -0.35% |
| 2026-06-09 | 19.94 | 20.225 | 19.47 | 19.84 | 266,495 | +0.97% |
| 2026-06-08 | 19.85 | 20.07 | 19.5 | 19.65 | 313,025 | -0.05% |
| 2026-06-05 | 20.04 | 20.085 | 19.5 | 19.66 | 303,419 | -2.38% |
| 2026-06-04 | 19.8 | 20.29 | 19.66 | 20.14 | 243,687 | +1.56% |
| 2026-06-03 | 20.12 | 20.24 | 19.72 | 19.83 | 302,305 | -2.60% |
| 2026-06-02 | 19.72 | 20.498 | 19.66 | 20.36 | 262,686 | +4.09% |
| 2026-06-01 | 19.29 | 19.565 | 18.96 | 19.56 | 248,296 | -0.46% |
| 2026-05-29 | 19.79 | 19.79 | 19.43 | 19.65 | 356,761 | -0.81% |
| 2026-05-28 | 19.72 | 19.99 | 19.29 | 19.81 | 325,807 | +1.07% |
| 2026-05-27 | 19.65 | 19.96 | 19.32 | 19.6 | 456,235 | -0.20% |
| 2026-05-26 | 19.32 | 19.98 | 19.18 | 19.64 | 369,050 | +2.77% |
| 2026-05-22 | 18.7 | 19.23 | 18.58 | 19.11 | 337,808 | +3.13% |
| 2026-05-21 | 18.09 | 18.6 | 17.875 | 18.53 | 286,062 | +1.48% |
| 2026-05-20 | 17.68 | 18.29 | 17.58 | 18.26 | 290,173 | +4.46% |
| 2026-05-19 | 17.75 | 17.8 | 17.23 | 17.48 | 343,242 | -3.05% |
| 2026-05-18 | 17.94 | 18.25 | 17.83 | 18.03 | 227,411 | +0.90% |
| 2026-05-15 | 18 | 18.235 | 17.72 | 17.87 | 255,805 | -2.19% |
| 2026-05-14 | 18.2 | 18.33 | 17.8 | 18.27 | 202,703 | +1.90% |
| 2026-05-13 | 17.7 | 17.94 | 17.7 | 17.93 | 289,391 | +1.76% |