5 DAY PERFORMANCE
+2.40%
1 MONTH PERFORMANCE
-0.55%
3 MONTH PERFORMANCE
+3.31%
6 MONTH PERFORMANCE
+20.58%
YEAR-TO-DATE PERFORMANCE
+22.54%
1 YEAR PERFORMANCE
+3.62%
Metallus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $17.38 | $17.31 (-0.4%) | $17.45 | $17.14 | 177.92 K | $727.02 M |
| 12/03/2025 | $16.85 | $17.52 (3.98%) | $17.72 | $16.76 | 323.20 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 |
| 11/19/2025 | $15.76 | $15.93 (1.08%) | $15.95 | $15.43 | 400.32 K | $669.06 M |
| 11/18/2025 | $15.34 | $15.70 (2.35%) | $15.79 | $15.24 | 406.40 K | $659.40 M |
| 11/17/2025 | $15.91 | $15.58 (-2.07%) | $16.08 | $15.50 | 272.34 K | $654.36 M |
| 11/14/2025 | $15.66 | $15.95 (1.85%) | $16.13 | $15.54 | 215.82 K | $669.90 M |
| 11/13/2025 | $16.04 | $15.97 (-0.44%) | $16.33 | $15.84 | 420.24 K | $670.74 M |
| 11/12/2025 | $16.06 | $16.07 (0.06%) | $16.40 | $15.91 | 373.50 K | $674.94 M |
| 11/11/2025 | $16.12 | $15.90 (-1.36%) | $16.33 | $15.89 | 287.00 K | $667.80 M |
| 11/10/2025 | $17.08 | $16.15 (-5.44%) | $17.39 | $16.02 | 404.30 K | $678.30 M |
| 11/07/2025 | $18.09 | $17.00 (-6.03%) | $18.50 | $16.93 | 415.32 K | $714.00 M |
| 11/06/2025 | $17.84 | $17.25 (-3.31%) | $18.04 | $17.19 | 339.04 K | $724.50 M |
| 11/05/2025 | $17.40 | $17.98 (3.33%) | $18.04 | $17.18 | 220.70 K | $755.16 M |
| 11/04/2025 | $17.35 | $17.41 (0.35%) | $17.67 | $17.23 | 316.70 K | $731.22 M |
| 11/03/2025 | $17.54 | $17.77 (1.31%) | $17.77 | $17.22 | 255.41 K | $746.34 M |
| 10/31/2025 | $17.47 | $17.59 (0.69%) | $17.72 | $17.27 | 224.60 K | $738.78 M |
| 10/30/2025 | $17.63 | $17.63 (0%) | $17.84 | $17.38 | 274.00 K | $740.46 M |
| 10/29/2025 | $17.85 | $17.85 (0%) | $18.02 | $17.60 | 321.51 K | $749.70 M |
| 10/28/2025 | $17.57 | $17.91 (1.94%) | $18.06 | $17.57 | 350.80 K | $752.22 M |
| 10/27/2025 | $17.95 | $17.74 (-1.17%) | $18.01 | $17.68 | 184.10 K | $745.08 M |
| 10/24/2025 | $17.84 | $17.91 (0.39%) | $17.97 | $17.70 | 179.60 K | $752.22 M |
| 10/23/2025 | $17.37 | $17.78 (2.36%) | $17.94 | $17.37 | 199.10 K | $746.76 M |
| 10/22/2025 | $17.79 | $17.30 (-2.75%) | $17.85 | $17.14 | 255.80 K | $726.60 M |
| 10/21/2025 | $17.10 | $17.89 (4.62%) | $18.39 | $17.05 | 473.75 K | $751.38 M |
| 10/20/2025 | $16.72 | $17.21 (2.93%) | $17.23 | $16.72 | 271.63 K | $722.82 M |
| 10/17/2025 | $16.46 | $16.52 (0.36%) | $16.76 | $16.45 | 177.53 K | $693.84 M |
| 10/16/2025 | $16.89 | $16.58 (-1.84%) | $17.09 | $16.44 | 228.61 K | $696.36 M |
| 10/15/2025 | $17.11 | $16.90 (-1.23%) | $17.23 | $16.84 | 220.64 K | $709.80 M |
| 10/14/2025 | $16.27 | $16.99 (4.43%) | $17.31 | $16.27 | 248.40 K | $713.58 M |
| 10/13/2025 | $16.22 | $16.63 (2.53%) | $16.81 | $16.22 | 254.82 K | $698.46 M |
| 10/10/2025 | $16.41 | $15.87 (-3.29%) | $16.59 | $15.87 | 328.07 K | $666.54 M |
| 10/09/2025 | $17.10 | $16.50 (-3.51%) | $17.30 | $16.49 | 227.00 K | $693.00 M |
| 10/08/2025 | $16.73 | $17.01 (1.67%) | $17.01 | $16.67 | 205.10 K | $714.42 M |
| 10/07/2025 | $16.67 | $16.62 (-0.3%) | $16.92 | $16.57 | 209.14 K | $698.04 M |
| 10/06/2025 | $16.84 | $16.62 (-1.31%) | $16.95 | $16.59 | 214.60 K | $698.04 M |
| 10/03/2025 | $16.99 | $16.85 (-0.82%) | $17.14 | $16.83 | 204.90 K | $707.70 M |
| 10/02/2025 | $16.70 | $16.92 (1.32%) | $16.94 | $16.59 | 220.71 K | $710.64 M |
| 10/01/2025 | $16.45 | $16.75 (1.82%) | $16.92 | $16.40 | 225.30 K | $703.50 M |
| 09/30/2025 | $16.24 | $16.53 (1.79%) | $16.56 | $16.24 | 279.30 K | $694.26 M |
| 09/29/2025 | $17.17 | $16.40 (-4.48%) | $17.17 | $16.37 | 312.60 K | $688.80 M |
| 09/26/2025 | $16.72 | $17.01 (1.73%) | $17.05 | $16.72 | 223.73 K | $714.42 M |
| 09/25/2025 | $16.73 | $16.70 (-0.18%) | $16.92 | $16.48 | 283.82 K | $701.40 M |
| 09/24/2025 | $16.46 | $16.79 (2%) | $16.79 | $16.41 | 273.02 K | $705.18 M |
| 09/23/2025 | $16.59 | $16.46 (-0.78%) | $16.79 | $16.39 | 296.84 K | $691.32 M |
| 09/22/2025 | $16.33 | $16.41 (0.49%) | $16.58 | $16.06 | 378.82 K | $689.22 M |
| 09/19/2025 | $16.71 | $16.41 (-1.8%) | $16.80 | $16.33 | 1.04 M | $689.22 M |
| 09/18/2025 | $16.70 | $16.65 (-0.3%) | $16.81 | $16.34 | 275.45 K | $699.30 M |
| 09/17/2025 | $16.75 | $16.48 (-1.61%) | $17.13 | $16.36 | 353.94 K | $692.16 M |
| 09/16/2025 | $16.93 | $16.81 (-0.71%) | $17.05 | $16.68 | 269.60 K | $706.02 M |
| 09/15/2025 | $16.71 | $16.97 (1.56%) | $16.99 | $16.54 | 215.70 K | $712.74 M |
| 09/12/2025 | $16.80 | $16.67 (-0.77%) | $17.08 | $16.62 | 180.43 K | $700.14 M |
| 09/11/2025 | $16.52 | $16.98 (2.78%) | $17.00 | $16.52 | 390.74 K | $713.16 M |
| 09/10/2025 | $16.23 | $16.61 (2.34%) | $16.64 | $16.23 | 226.20 K | $697.62 M |
| 09/09/2025 | $16.77 | $16.32 (-2.68%) | $16.93 | $16.32 | 306.64 K | $685.44 M |
| 09/08/2025 | $17.06 | $16.82 (-1.41%) | $17.23 | $16.62 | 239.40 K | $706.44 M |
| 09/05/2025 | $16.82 | $17.04 (1.31%) | $17.20 | $16.67 | 336.63 K | $715.68 M |
| 09/04/2025 | $16.24 | $16.76 (3.2%) | $16.86 | $16.21 | 349.40 K | $703.92 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.
