Metallus, Inc (MTUS) Historical Stock Data
18.16 ↓0.05 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTUS is up 0.19% a day on average. There have been 17 days where Metallus, Inc closed green and 13 days where MTUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 18.33 | 18.16 | ↓$0.17 (-0.93%) | 18.05 | 18.41 | 178.01K |
| 2025-12-12 | 18.40 | 18.21 | ↓$0.19 (-1.03%) | 18.03 | 18.55 | 392.03K |
| 2025-12-11 | 17.82 | 18.40 | ↑$0.58 (3.25%) | 17.82 | 18.52 | 338.67K |
| 2025-12-10 | 17.14 | 17.90 | ↑$0.76 (4.43%) | 17.12 | 18.20 | 497.97K |
| 2025-12-09 | 16.91 | 17.24 | ↑$0.33 (1.95%) | 16.91 | 17.31 | 253.87K |
| 2025-12-08 | 17.52 | 17.03 | ↓$0.49 (-2.80%) | 17.00 | 17.55 | 180.94K |
| 2025-12-05 | 17.29 | 17.40 | ↑$0.11 (0.64%) | 17.22 | 17.57 | 156.56K |
| 2025-12-04 | 17.38 | 17.31 | ↓$0.07 (-0.40%) | 17.14 | 17.45 | 168.18K |
| 2025-12-03 | 16.85 | 17.52 | ↑$0.67 (3.98%) | 16.77 | 17.71 | 242.33K |
| 2025-12-02 | 17.13 | 16.80 | ↓$0.33 (-1.93%) | 16.72 | 17.13 | 185.33K |
| 2025-12-01 | 16.68 | 17.07 | ↑$0.39 (2.34%) | 16.68 | 17.22 | 249.26K |
| 2025-11-28 | 16.93 | 16.91 | ↓$0.02 (-0.12%) | 16.72 | 16.94 | 120.62K |
| 2025-11-26 | 16.76 | 16.94 | ↑$0.18 (1.07%) | 16.76 | 17.14 | 338.10K |
| 2025-11-25 | 16.41 | 16.87 | ↑$0.46 (2.80%) | 16.38 | 17.05 | 213.30K |
| 2025-11-24 | 16.11 | 16.30 | ↑$0.19 (1.18%) | 16.00 | 16.45 | 184.23K |
| 2025-11-21 | 15.82 | 16.19 | ↑$0.37 (2.34%) | 15.65 | 16.53 | 261.04K |
| 2025-11-20 | 16.24 | 15.81 | ↓$0.43 (-2.65%) | 15.78 | 16.33 | 204.20K |
| 2025-11-19 | 15.76 | 15.93 | ↑$0.17 (1.08%) | 15.43 | 15.94 | 284.44K |
| 2025-11-18 | 15.34 | 15.70 | ↑$0.36 (2.35%) | 15.24 | 15.79 | 335.04K |
| 2025-11-17 | 15.91 | 15.58 | ↓$0.33 (-2.07%) | 15.51 | 16.08 | 272.34K |
| 2025-11-14 | 15.66 | 15.95 | ↑$0.29 (1.85%) | 15.54 | 16.13 | 168.97K |
| 2025-11-13 | 16.04 | 15.97 | ↓$0.07 (-0.44%) | 15.84 | 16.33 | 346.04K |
| 2025-11-12 | 16.06 | 16.07 | ↑$0.01 (0.06%) | 15.91 | 16.40 | 274.93K |
| 2025-11-11 | 16.12 | 15.90 | ↓$0.22 (-1.36%) | 15.89 | 16.33 | 198.86K |
| 2025-11-10 | 17.08 | 16.15 | ↓$0.93 (-5.44%) | 16.02 | 17.39 | 349.26K |
| 2025-11-07 | 18.09 | 17.00 | ↓$1.09 (-6.03%) | 16.94 | 18.49 | 343.54K |
| 2025-11-06 | 17.84 | 17.25 | ↓$0.59 (-3.31%) | 17.19 | 18.04 | 269.37K |
| 2025-11-05 | 17.40 | 17.98 | ↑$0.58 (3.33%) | 17.18 | 18.03 | 171.33K |
| 2025-11-04 | 17.35 | 17.41 | ↑$0.06 (0.35%) | 17.23 | 17.67 | 189.27K |
| 2025-11-03 | 17.54 | 17.77 | ↑$0.23 (1.31%) | 17.22 | 17.77 | 190.12K |
Create an account or log in to view more rows.
$MTUS my lotto for earnings
$MTUS gimme gimme
$MTUS HOLDING LONG AND STRONG!!!
$MTUS buy
$MTUS Powell save me
$MTUS Fake dip news.
$MTUS Beautiful!! 😀
$MTUS This stock is the golden ticket.
$MTUS Bullish AF ??
$MTUS I'm friggin bored. Just give us our money already