Metallus Inc.MTUSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $19.82 | $20.79 | $19.79 | $20.59 | 337,299 |
| 1/30/2026 | $19.53 | $20.21 | $19.53 | $19.95 | 898,948 |
| 1/29/2026 | $19.64 | $19.86 | $19.20 | $19.86 | 350,700 |
| 1/28/2026 | $19.65 | $19.65 | $19.08 | $19.26 | 253,757 |
| 1/27/2026 | $19.40 | $19.68 | $19.05 | $19.64 | 327,929 |
| 1/26/2026 | $20.34 | $20.46 | $19.36 | $19.44 | 401,211 |
| 1/23/2026 | $20.36 | $20.52 | $20.06 | $20.10 | 480,522 |
| 1/22/2026 | $20.60 | $20.83 | $20.16 | $20.35 | 295,633 |
| 1/21/2026 | $19.90 | $20.43 | $19.74 | $20.34 | 236,306 |
| 1/20/2026 | $19.53 | $20.10 | $19.52 | $19.63 | 431,147 |
| 1/16/2026 | $20.57 | $20.57 | $19.81 | $19.87 | 421,842 |
| 1/15/2026 | $20.02 | $21.01 | $20.02 | $20.79 | 848,600 |
| 1/14/2026 | $19.35 | $20.24 | $19.35 | $20.22 | 362,040 |
| 1/13/2026 | $19.56 | $19.72 | $19.30 | $19.35 | 225,746 |
| 1/12/2026 | $19.24 | $19.62 | $19.08 | $19.46 | 315,038 |
| 1/9/2026 | $19.01 | $19.44 | $18.81 | $19.31 | 265,000 |
| 1/8/2026 | $18.44 | $19.27 | $18.34 | $19.02 | 323,000 |
| 1/7/2026 | $18.70 | $18.77 | $18.27 | $18.60 | 245,404 |
| 1/6/2026 | $17.91 | $18.86 | $17.91 | $18.76 | 334,609 |
| 1/5/2026 | $17.79 | $18.60 | $17.78 | $18.19 | 341,800 |
| 1/2/2026 | $17.33 | $17.85 | $17.26 | $17.79 | 217,200 |
| 12/31/2025 | $17.44 | $17.44 | $16.97 | $17.16 | 228,300 |
| 12/30/2025 | $17.59 | $17.64 | $17.31 | $17.33 | 200,148 |
| 12/29/2025 | $17.65 | $17.77 | $17.42 | $17.55 | 212,000 |
| 12/26/2025 | $17.92 | $17.95 | $17.67 | $17.79 | 144,412 |
| 12/24/2025 | $17.86 | $17.92 | $17.74 | $17.89 | 103,405 |
| 12/23/2025 | $17.55 | $17.99 | $17.50 | $17.80 | 236,913 |
| 12/22/2025 | $17.55 | $17.84 | $17.50 | $17.64 | 310,800 |
| 12/19/2025 | $18.50 | $18.67 | $17.14 | $17.46 | 1.67M |
| 12/18/2025 | $19.12 | $19.19 | $18.62 | $18.72 | 297,500 |
| 12/17/2025 | $18.35 | $19.13 | $18.30 | $19.03 | 602,943 |
| 12/16/2025 | $18.09 | $18.51 | $18.09 | $18.34 | 280,440 |
| 12/15/2025 | $18.33 | $18.41 | $18.05 | $18.16 | 245,336 |
| 12/12/2025 | $18.40 | $18.55 | $18.03 | $18.21 | 519,321 |
| 12/11/2025 | $17.82 | $18.52 | $17.82 | $18.40 | 338,700 |
| 12/10/2025 | $17.14 | $18.20 | $17.11 | $17.90 | 498,000 |
| 12/9/2025 | $16.91 | $17.31 | $16.91 | $17.24 | 253,900 |
| 12/8/2025 | $17.52 | $17.56 | $17.00 | $17.03 | 237,100 |
| 12/5/2025 | $17.29 | $17.57 | $17.22 | $17.40 | 219,345 |
| 12/4/2025 | $17.38 | $17.45 | $17.14 | $17.31 | 234,516 |
| 12/3/2025 | $16.85 | $17.72 | $16.77 | $17.52 | 323,249 |
| 12/2/2025 | $17.13 | $17.13 | $16.72 | $16.80 | 185,325 |
| 12/1/2025 | $16.68 | $17.22 | $16.68 | $17.07 | 249,300 |
| 11/28/2025 | $16.93 | $16.93 | $16.72 | $16.91 | 120,618 |
| 11/26/2025 | $16.76 | $17.14 | $16.76 | $16.94 | 338,100 |
| 11/25/2025 | $16.41 | $17.05 | $16.38 | $16.87 | 271,100 |
| 11/24/2025 | $16.11 | $16.45 | $16.00 | $16.30 | 352,572 |
| 11/21/2025 | $15.82 | $16.52 | $15.60 | $16.19 | 349,939 |
| 11/20/2025 | $16.24 | $16.36 | $15.78 | $15.81 | 303,317 |
| 11/19/2025 | $15.76 | $15.95 | $15.43 | $15.93 | 400,324 |
| 11/18/2025 | $15.34 | $15.79 | $15.24 | $15.70 | 406,400 |
| 11/17/2025 | $15.91 | $16.08 | $15.50 | $15.58 | 272,335 |
| 11/14/2025 | $15.66 | $16.13 | $15.54 | $15.95 | 215,820 |
| 11/13/2025 | $16.04 | $16.33 | $15.84 | $15.97 | 420,240 |
| 11/12/2025 | $16.06 | $16.40 | $15.91 | $16.07 | 373,500 |
| 11/11/2025 | $16.12 | $16.33 | $15.89 | $15.90 | 287,000 |
| 11/10/2025 | $17.08 | $17.39 | $16.02 | $16.15 | 404,300 |
| 11/7/2025 | $18.09 | $18.50 | $16.93 | $17.00 | 415,318 |
| 11/6/2025 | $17.84 | $18.04 | $17.19 | $17.25 | 339,042 |
| 11/5/2025 | $17.40 | $18.04 | $17.18 | $17.98 | 220,700 |
| 11/4/2025 | $17.35 | $17.67 | $17.23 | $17.41 | 316,700 |