Metallus Inc. Common Shares (MTUS)

17.00
-0.30 (-1.73%)
NYSE · Last Trade: Mar 1st, 6:31 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Metallus Inc. Common Shares (MTUS)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202617.0417.0716.6917.00332,11217.00
2/26/202617.1417.3916.9117.30340,20817.30
2/25/202617.0517.2116.4917.14695,75917.14
2/24/202617.3817.6116.6916.85510,83816.85
2/23/202617.5117.6016.6317.52745,34717.52
2/20/202617.6919.2516.9617.581,151,14617.58
2/19/202620.8321.0420.4020.93409,01920.93
2/18/202621.0021.4120.8620.98382,61020.98
2/17/202620.4321.0020.2421.00284,61121.00
2/13/202620.3320.7019.6520.70456,82020.70
2/12/202621.6221.6420.4820.70328,34320.70
2/11/202621.2021.7320.9821.51268,86521.51
2/10/202621.3121.4420.8020.91237,16420.91
2/09/202621.2721.5020.9921.27273,03221.27
2/06/202620.8321.4020.6921.30390,87221.30
2/05/202621.4321.5420.6120.76363,66920.76
2/04/202621.1821.5420.9021.36426,56521.36
2/03/202620.8121.2520.6321.05481,01421.05
2/02/202619.8220.7919.7920.59354,80620.59
1/30/202619.5320.2119.5319.95898,94819.95
1/29/202619.6419.8619.2019.86350,65319.86
1/28/202619.6519.6519.0819.26253,76619.26
1/27/202619.4019.6819.0519.64327,92919.64
1/26/202620.3420.4619.3619.44401,21119.44
1/23/202620.3620.5220.0620.10480,52220.10
1/22/202620.6020.8320.1620.35295,63320.35
1/21/202619.9020.4319.7420.34236,30620.34
1/20/202619.5320.1019.5219.63431,14719.63
1/16/202620.5720.5719.8119.87421,84219.87
1/15/202620.0221.0120.0220.79848,57820.79
1/14/202619.3520.2419.3520.22362,04020.22
1/13/202619.5619.7219.3019.35225,74619.35
1/12/202619.2419.6219.0819.46315,03819.46
1/09/202619.0119.4418.8119.31264,95019.31
1/08/202618.4419.2718.3419.02322,98619.02
1/07/202618.7018.7718.2718.60245,40418.60
1/06/202617.9118.8617.9118.76334,60818.76
1/05/202617.7918.6017.7818.19341,79018.19
1/02/202617.3317.8517.2617.79217,19117.79
12/31/202517.4417.4416.9717.16228,26717.16
12/30/202517.5917.6417.3117.33200,14817.33
12/29/202517.6517.7717.4217.55211,99617.55
12/26/202517.9217.9517.6717.79144,41217.79
12/24/202517.8617.9217.7417.89103,40517.89
12/23/202517.5517.9917.5017.80236,90317.80
12/22/202517.5517.8417.5017.64310,75817.64
12/19/202518.5018.6717.1417.461,670,46417.46
12/18/202519.1219.1918.6218.72297,47618.72
12/17/202518.3519.1318.3019.03610,02019.03
12/16/202518.0918.5118.0918.34280,40718.34
12/15/202518.3318.4118.0518.16245,33618.16
12/12/202518.4018.5518.0318.21519,32118.21
12/11/202517.8218.5217.8218.40338,66918.40
12/10/202517.1418.2017.1117.90497,96617.90
12/09/202516.9117.3116.9117.24253,86917.24
12/08/202517.5217.5617.0017.03237,07817.03
12/05/202517.2917.5717.2217.40219,34517.40
12/04/202517.3817.4517.1417.31234,51617.31
12/03/202516.8517.7216.7717.52323,24917.52
12/02/202517.1317.1316.7216.80185,32516.80