5 DAY PERFORMANCE
-15.07%
1 MONTH PERFORMANCE
-10.44%
3 MONTH PERFORMANCE
+11.20%
6 MONTH PERFORMANCE
+8.92%
YEAR-TO-DATE PERFORMANCE
+2.45%
1 YEAR PERFORMANCE
+10.36%
Metallus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $17.69 | $17.58 (-0.62%) | $19.25 | $16.97 | 1.15 M | $718.91 M |
| 02/19/2026 | $20.83 | $20.93 (0.48%) | $21.04 | $20.40 | 409.16 K | $872.78 M |
| 02/18/2026 | $21.00 | $20.98 (-0.1%) | $21.41 | $20.86 | 382.61 K | $874.87 M |
| 02/17/2026 | $20.43 | $21.00 (2.79%) | $21.00 | $20.24 | 284.61 K | $875.70 M |
| 02/13/2026 | $20.33 | $20.70 (1.82%) | $20.70 | $19.65 | 456.82 K | $869.40 M |
| 02/12/2026 | $21.62 | $20.70 (-4.26%) | $21.64 | $20.48 | 328.35 K | $869.40 M |
| 02/11/2026 | $21.20 | $21.51 (1.46%) | $21.73 | $20.98 | 268.90 K | $903.42 M |
| 02/10/2026 | $21.31 | $20.91 (-1.88%) | $21.44 | $20.80 | 237.20 K | $878.22 M |
| 02/09/2026 | $21.27 | $21.27 (0%) | $21.51 | $20.97 | 273.03 K | $893.34 M |
| 02/06/2026 | $20.83 | $21.30 (2.26%) | $21.40 | $20.69 | 390.90 K | $894.60 M |
| 02/05/2026 | $21.43 | $20.76 (-3.13%) | $21.54 | $20.61 | 363.70 K | $871.92 M |
| 02/04/2026 | $21.18 | $21.36 (0.85%) | $21.54 | $20.90 | 426.60 K | $897.12 M |
| 02/03/2026 | $20.81 | $21.05 (1.15%) | $21.26 | $20.63 | 481.07 K | $884.10 M |
| 02/02/2026 | $19.82 | $20.59 (3.88%) | $20.79 | $19.79 | 354.81 K | $864.78 M |
| 01/30/2026 | $19.53 | $19.95 (2.15%) | $20.21 | $19.53 | 898.95 K | $837.90 M |
| 01/29/2026 | $19.64 | $19.86 (1.12%) | $19.86 | $19.20 | 350.70 K | $834.12 M |
| 01/28/2026 | $19.65 | $19.26 (-1.98%) | $19.65 | $19.08 | 253.76 K | $808.92 M |
| 01/27/2026 | $19.40 | $19.64 (1.24%) | $19.68 | $19.05 | 327.93 K | $824.88 M |
| 01/26/2026 | $20.34 | $19.44 (-4.42%) | $20.46 | $19.36 | 401.21 K | $816.48 M |
| 01/23/2026 | $20.36 | $20.10 (-1.28%) | $20.52 | $20.06 | 480.52 K | $844.20 M |
| 01/22/2026 | $20.60 | $20.35 (-1.21%) | $20.83 | $20.16 | 295.63 K | $854.70 M |
| 01/21/2026 | $19.90 | $20.34 (2.21%) | $20.43 | $19.74 | 236.31 K | $854.28 M |
| 01/20/2026 | $19.53 | $19.63 (0.51%) | $20.10 | $19.52 | 431.15 K | $824.46 M |
| 01/16/2026 | $20.57 | $19.87 (-3.4%) | $20.57 | $19.81 | 421.84 K | $834.54 M |
| 01/15/2026 | $20.02 | $20.79 (3.85%) | $21.01 | $20.02 | 848.60 K | $873.18 M |
| 01/14/2026 | $19.35 | $20.22 (4.5%) | $20.24 | $19.35 | 362.04 K | $849.24 M |
| 01/13/2026 | $19.56 | $19.35 (-1.07%) | $19.72 | $19.30 | 225.75 K | $812.70 M |
| 01/12/2026 | $19.24 | $19.46 (1.14%) | $19.62 | $19.08 | 315.04 K | $817.32 M |
| 01/09/2026 | $19.01 | $19.31 (1.58%) | $19.44 | $18.81 | 265.00 K | $811.02 M |
| 01/08/2026 | $18.44 | $19.02 (3.15%) | $19.27 | $18.34 | 323.00 K | $798.84 M |
| 01/07/2026 | $18.70 | $18.60 (-0.53%) | $18.77 | $18.27 | 245.40 K | $781.20 M |
| 01/06/2026 | $17.91 | $18.76 (4.75%) | $18.86 | $17.91 | 334.61 K | $787.92 M |
| 01/05/2026 | $17.79 | $18.19 (2.25%) | $18.60 | $17.78 | 341.80 K | $763.98 M |
| 01/02/2026 | $17.33 | $17.79 (2.65%) | $17.85 | $17.26 | 217.20 K | $747.18 M |
| 12/31/2025 | $17.44 | $17.16 (-1.61%) | $17.44 | $16.97 | 228.30 K | $720.72 M |
| 12/30/2025 | $17.59 | $17.33 (-1.48%) | $17.64 | $17.31 | 200.15 K | $727.86 M |
| 12/29/2025 | $17.65 | $17.55 (-0.57%) | $17.77 | $17.42 | 212.00 K | $737.10 M |
| 12/26/2025 | $17.92 | $17.79 (-0.73%) | $17.95 | $17.67 | 144.41 K | $747.18 M |
| 12/24/2025 | $17.86 | $17.89 (0.17%) | $17.92 | $17.74 | 103.41 K | $751.38 M |
| 12/23/2025 | $17.55 | $17.80 (1.42%) | $17.99 | $17.50 | 236.91 K | $747.60 M |
| 12/22/2025 | $17.55 | $17.64 (0.51%) | $17.84 | $17.50 | 310.80 K | $740.88 M |
| 12/19/2025 | $18.50 | $17.46 (-5.62%) | $18.67 | $17.14 | 1.67 M | $733.32 M |
| 12/18/2025 | $19.12 | $18.72 (-2.09%) | $19.19 | $18.62 | 297.50 K | $786.24 M |
| 12/17/2025 | $18.35 | $19.03 (3.71%) | $19.13 | $18.30 | 602.94 K | $799.26 M |
| 12/16/2025 | $18.09 | $18.34 (1.38%) | $18.51 | $18.09 | 280.44 K | $770.28 M |
| 12/15/2025 | $18.33 | $18.16 (-0.93%) | $18.41 | $18.05 | 245.34 K | $762.72 M |
| 12/12/2025 | $18.40 | $18.21 (-1.03%) | $18.55 | $18.03 | 519.32 K | $764.82 M |
| 12/11/2025 | $17.82 | $18.40 (3.25%) | $18.52 | $17.82 | 338.70 K | $772.80 M |
| 12/10/2025 | $17.14 | $17.90 (4.43%) | $18.20 | $17.11 | 498.00 K | $751.80 M |
| 12/09/2025 | $16.91 | $17.24 (1.95%) | $17.31 | $16.91 | 253.90 K | $724.08 M |
| 12/08/2025 | $17.52 | $17.03 (-2.8%) | $17.56 | $17.00 | 237.10 K | $715.26 M |
| 12/05/2025 | $17.29 | $17.40 (0.64%) | $17.57 | $17.22 | 219.35 K | $730.80 M |
| 12/04/2025 | $17.38 | $17.31 (-0.4%) | $17.45 | $17.14 | 234.52 K | $727.02 M |
| 12/03/2025 | $16.85 | $17.52 (3.98%) | $17.72 | $16.77 | 323.25 K | $735.84 M |
| 12/02/2025 | $17.13 | $16.80 (-1.93%) | $17.13 | $16.72 | 185.33 K | $705.60 M |
| 12/01/2025 | $16.68 | $17.07 (2.34%) | $17.22 | $16.68 | 249.30 K | $716.94 M |
| 11/28/2025 | $16.93 | $16.91 (-0.12%) | $16.93 | $16.72 | 120.62 K | $710.22 M |
| 11/26/2025 | $16.76 | $16.94 (1.07%) | $17.14 | $16.76 | 338.10 K | $711.48 M |
| 11/25/2025 | $16.41 | $16.87 (2.8%) | $17.05 | $16.38 | 271.10 K | $708.54 M |
| 11/24/2025 | $16.11 | $16.30 (1.18%) | $16.45 | $16.00 | 352.57 K | $684.60 M |
| 11/21/2025 | $15.82 | $16.19 (2.34%) | $16.52 | $15.60 | 349.94 K | $679.98 M |
| 11/20/2025 | $16.24 | $15.81 (-2.65%) | $16.36 | $15.78 | 303.32 K | $664.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
