Metallus Inc. Common Shares (MTUS)

19.11
+0.58 (3.13%)
NYSE· Last Trade: May 25th, 7:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Metallus Inc. Common Shares (MTUS)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202618.7019.2318.5819.11337,81019.11
5/21/202618.0918.6017.8818.53286,06218.53
5/20/202617.6818.2917.5818.26290,17318.26
5/19/202617.7517.8017.2317.48343,24317.48
5/18/202617.9418.2517.8318.03227,41218.03
5/15/202618.0018.2317.7217.87255,80617.87
5/14/202618.2018.3317.8018.27202,70318.27
5/13/202617.7017.9417.7017.93289,39117.93
5/12/202618.1218.1217.6017.62295,86617.62
5/11/202618.5318.8318.2018.31261,43818.31
5/08/202618.3518.6118.1418.45299,47318.45
5/07/202619.0219.1518.1218.32320,53918.32
5/06/202619.6919.7518.9819.07364,42619.07
5/05/202617.5119.9017.5119.28479,02219.28
5/04/202619.1319.1318.4518.62305,07218.62
5/01/202619.1519.3018.9319.14254,83219.14
4/30/202618.6919.3618.4519.24346,84419.24
4/29/202619.2419.3818.7118.88351,95218.88
4/28/202619.4819.4919.1619.17274,02219.17
4/27/202619.1819.5219.0619.36245,49919.36
4/24/202618.6119.1818.3619.11209,92319.11
4/23/202618.9019.2418.4418.75194,84918.75
4/22/202618.7018.7418.5618.73238,47018.73
4/21/202618.6419.0018.3418.55269,82518.55
4/20/202617.9218.6117.9218.53277,88018.53
4/17/202617.8618.3017.7518.05204,50118.05
4/16/202617.5517.9117.5517.69226,16217.69
4/15/202617.6517.7317.3617.52186,09517.52
4/14/202617.9718.0717.4917.53210,57917.53
4/13/202617.6918.0217.5118.00222,61618.00
4/10/202617.4817.8417.3317.74291,42017.74
4/09/202616.9117.4616.9117.41302,73117.41
4/08/202616.5617.1816.5617.00357,99017.00
4/07/202616.0316.1915.7416.10271,94916.10
4/06/202615.9616.1115.6216.02269,84616.02
4/02/202616.3916.5316.0516.18285,09716.18
4/01/202616.4116.6716.4116.42275,64816.42
3/31/202616.3716.6616.0616.34401,20016.34
3/30/202616.2716.4416.0616.20249,51716.20
3/27/202616.1316.3416.0216.03248,96416.03
3/26/202616.4916.7316.2216.31362,51916.31
3/25/202616.7216.8816.3916.65272,90316.65
3/24/202615.4716.6115.4716.41463,69216.41
3/23/202615.1115.7614.9415.65486,87815.65
3/20/202615.0415.1714.7614.822,866,32514.82
3/19/202614.5515.1014.5514.90502,20914.90
3/18/202614.6514.9114.5414.90454,94514.90
3/17/202614.7314.8814.5614.74434,83914.74
3/16/202614.8614.9314.1914.56598,43414.56
3/13/202615.1715.3614.6314.68608,63714.68
3/12/202615.6015.8915.1415.22462,80415.22
3/11/202616.0116.1315.6015.92534,66115.92
3/10/202616.3616.6616.0516.12686,99816.12
3/09/202616.4916.7616.0116.42342,49716.42
3/06/202617.4417.4416.8316.88415,64116.88
3/05/202617.6217.8417.3717.81455,26017.81
3/04/202617.5417.9717.2417.81393,28217.81
3/03/202616.9917.5116.5417.39458,30517.39
3/02/202616.6517.8616.5217.72507,15217.72
2/27/202617.0417.0716.6917.00332,11217.00
2/26/202617.1417.3916.9117.30340,20817.30