Home

Metallus Inc. Common Shares (MTUS)

16.81
-0.16 (-0.94%)
NYSE · Last Trade: Sep 17th, 2:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Metallus Inc. Common Shares (MTUS)

DateOpenHighLowCloseVolumeAdjusted Close
9/16/202516.9317.0516.6816.81269,55716.81
9/15/202516.7116.9916.5416.97215,65616.97
9/12/202516.8017.0816.6216.67180,42916.67
9/11/202516.5217.0016.5216.98390,74116.98
9/10/202516.2316.6416.2316.61226,17316.61
9/09/202516.7716.9316.3216.32306,47516.32
9/08/202517.0617.2316.6216.82239,39516.82
9/05/202516.8217.2016.6717.04336,63017.04
9/04/202516.2416.8616.2116.76349,35016.76
9/03/202516.1416.3615.8316.35293,45916.35
9/02/202516.1616.4015.9116.20620,44716.20
8/29/202516.6416.7316.3416.43185,06516.43
8/28/202516.7116.7316.4516.61226,29416.61
8/27/202516.5716.8916.4816.56196,71416.56
8/26/202516.9617.1216.6816.76305,33016.76
8/25/202516.5916.8216.4516.66198,37316.66
8/22/202516.0116.8515.9616.60294,22116.60
8/21/202515.9916.1115.7515.94181,99115.94
8/20/202516.1616.2915.9516.14439,81916.14
8/19/202515.9216.2415.8716.19293,34416.19
8/18/202515.7215.8615.5815.85237,13815.85
8/15/202516.0116.0515.6315.66255,72815.66
8/14/202516.2016.2115.7015.94287,95215.94
8/13/202516.1216.4515.9616.40370,73316.40
8/12/202515.4716.1415.3015.97348,27915.97
8/11/202515.4515.5814.5015.29629,39415.29
8/08/202515.8115.9914.9515.57525,29415.57
8/07/202515.6015.6414.9315.08278,42815.08
8/06/202515.4015.4015.1815.30274,81415.30
8/05/202515.1915.4514.9815.44230,81815.44
8/04/202515.1615.3814.9815.13261,59515.13
8/01/202515.4715.4714.9715.06506,90915.06
7/31/202515.8515.9915.7015.80330,44315.80
7/30/202516.1416.3415.9416.05455,58216.05
7/29/202516.7216.7716.1116.21401,31816.21
7/28/202516.9217.0016.6416.66329,18916.66
7/25/202516.8617.0516.6717.00285,68917.00
7/24/202517.5617.7016.7616.78441,84016.78
7/23/202517.5318.1717.1817.75875,17517.75
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