5 DAY PERFORMANCE
-10.37%
1 MONTH PERFORMANCE
-4.12%
3 MONTH PERFORMANCE
-4.44%
6 MONTH PERFORMANCE
-31.12%
YEAR-TO-DATE PERFORMANCE
-38.46%
1 YEAR PERFORMANCE
-38.44%
Metallus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $14.17 | $14.41 (1.69%) | $14.66 | $14.17 | 4.08 M | $621.07 M |
| 12/19/2024 | $15.15 | $14.46 (-4.55%) | $15.21 | $14.34 | 632,400 | $623.23 M |
| 12/18/2024 | $15.80 | $14.87 (-5.89%) | $16.04 | $14.73 | 504,346 | $640.90 M |
| 12/17/2024 | $15.79 | $15.65 (-0.89%) | $15.89 | $15.51 | 536,605 | $674.52 M |
| 12/16/2024 | $15.76 | $16.10 (2.16%) | $16.11 | $15.60 | 419,104 | $693.91 M |
| 12/13/2024 | $16.14 | $15.91 (-1.43%) | $16.14 | $15.73 | 284,500 | $685.72 M |
| 12/12/2024 | $16.42 | $16.17 (-1.52%) | $16.42 | $15.82 | 286,200 | $696.93 M |
| 12/11/2024 | $16.85 | $16.59 (-1.54%) | $16.85 | $16.51 | 351,200 | $715.03 M |
| 12/10/2024 | $16.88 | $16.69 (-1.13%) | $17.09 | $16.62 | 418,548 | $719.34 M |
| 12/09/2024 | $16.80 | $16.99 (1.13%) | $17.70 | $16.62 | 681,431 | $732.27 M |
| 12/06/2024 | $16.64 | $16.45 (-1.14%) | $16.77 | $16.35 | 486,600 | $709.00 M |
| 12/05/2024 | $16.66 | $16.44 (-1.32%) | $16.90 | $16.15 | 553,629 | $708.56 M |
| 12/04/2024 | $16.73 | $16.71 (-0.12%) | $16.92 | $16.52 | 539,026 | $720.20 M |
| 12/03/2024 | $17.17 | $16.75 (-2.45%) | $17.18 | $16.71 | 582,400 | $721.93 M |
| 12/02/2024 | $16.67 | $17.08 (2.46%) | $17.20 | $16.63 | 637,206 | $736.15 M |
| 11/29/2024 | $16.50 | $16.67 (1.03%) | $16.80 | $16.43 | 346,900 | $718.48 M |
| 11/27/2024 | $16.05 | $16.33 (1.74%) | $16.53 | $16.05 | 548,816 | $703.82 M |
| 11/26/2024 | $16.02 | $15.95 (-0.44%) | $16.11 | $15.69 | 539,300 | $687.45 M |
| 11/25/2024 | $15.70 | $16.18 (3.06%) | $16.41 | $15.68 | 645,607 | $697.36 M |
| 11/22/2024 | $15.12 | $15.54 (2.78%) | $15.61 | $15.11 | 436,330 | $669.77 M |
| 11/21/2024 | $14.68 | $15.05 (2.52%) | $15.23 | $14.63 | 247,317 | $648.66 M |
| 11/20/2024 | $14.62 | $14.62 (0%) | $14.83 | $14.58 | 242,800 | $630.12 M |
| 11/19/2024 | $14.34 | $14.68 (2.37%) | $14.72 | $14.27 | 323,000 | $632.71 M |
| 11/18/2024 | $14.60 | $14.49 (-0.75%) | $15.03 | $14.48 | 430,400 | $624.52 M |
| 11/15/2024 | $15.02 | $14.49 (-3.53%) | $15.02 | $14.41 | 429,933 | $624.52 M |
| 11/14/2024 | $15.44 | $14.79 (-4.21%) | $15.44 | $14.56 | 480,600 | $637.45 M |
| 11/13/2024 | $15.83 | $15.36 (-2.97%) | $16.04 | $15.36 | 380,033 | $662.02 M |
| 11/12/2024 | $16.22 | $15.79 (-2.65%) | $16.24 | $15.73 | 311,700 | $680.55 M |
| 11/11/2024 | $15.90 | $16.42 (3.27%) | $16.61 | $15.86 | 348,300 | $707.70 M |
| 11/08/2024 | $14.93 | $15.71 (5.22%) | $15.87 | $14.92 | 464,900 | $688.10 M |
| 11/07/2024 | $16.40 | $15.96 (-2.68%) | $16.44 | $15.81 | 375,027 | $699.05 M |
| 11/06/2024 | $15.77 | $16.38 (3.87%) | $16.79 | $15.60 | 485,200 | $717.44 M |
| 11/05/2024 | $14.28 | $14.76 (3.36%) | $14.77 | $14.20 | 209,047 | $646.49 M |
| 11/04/2024 | $14.28 | $14.38 (0.7%) | $14.56 | $14.22 | 184,800 | $629.84 M |
| 11/01/2024 | $14.15 | $14.35 (1.41%) | $14.37 | $14.05 | 235,706 | $628.53 M |
| 10/31/2024 | $14.35 | $14.09 (-1.81%) | $14.41 | $14.03 | 194,400 | $617.14 M |
| 10/30/2024 | $14.49 | $14.35 (-0.97%) | $14.77 | $14.33 | 170,846 | $628.53 M |
| 10/29/2024 | $14.47 | $14.57 (0.69%) | $14.71 | $14.44 | 137,800 | $638.17 M |
| 10/28/2024 | $14.27 | $14.63 (2.52%) | $14.71 | $14.26 | 151,700 | $640.79 M |
| 10/25/2024 | $14.20 | $14.09 (-0.77%) | $14.35 | $14.01 | 157,900 | $617.14 M |
| 10/24/2024 | $14.12 | $14.17 (0.35%) | $14.19 | $13.87 | 251,500 | $620.65 M |
| 10/23/2024 | $14.22 | $14.01 (-1.48%) | $14.31 | $13.96 | 263,006 | $613.64 M |
| 10/22/2024 | $14.75 | $14.39 (-2.44%) | $14.77 | $14.28 | 148,529 | $630.28 M |
| 10/21/2024 | $15.00 | $14.79 (-1.4%) | $15.07 | $14.61 | 212,200 | $647.80 M |
| 10/18/2024 | $15.17 | $15.02 (-0.99%) | $15.25 | $14.94 | 201,137 | $657.88 M |
| 10/17/2024 | $14.59 | $15.07 (3.29%) | $15.09 | $14.59 | 214,600 | $660.07 M |
| 10/16/2024 | $14.33 | $14.57 (1.67%) | $14.67 | $14.25 | 215,710 | $638.17 M |
| 10/15/2024 | $14.51 | $14.23 (-1.93%) | $14.57 | $14.22 | 232,945 | $623.27 M |
| 10/14/2024 | $14.77 | $14.67 (-0.68%) | $14.82 | $14.47 | 260,200 | $642.55 M |
| 10/11/2024 | $14.61 | $14.88 (1.85%) | $15.08 | $14.60 | 202,938 | $651.74 M |
| 10/10/2024 | $14.34 | $14.60 (1.81%) | $14.60 | $14.30 | 295,929 | $639.48 M |
| 10/09/2024 | $14.20 | $14.47 (1.9%) | $14.57 | $14.10 | 211,100 | $633.79 M |
| 10/08/2024 | $14.19 | $14.25 (0.42%) | $14.31 | $13.83 | 234,244 | $624.15 M |
| 10/07/2024 | $14.25 | $14.28 (0.21%) | $14.32 | $13.98 | 182,800 | $625.46 M |
| 10/04/2024 | $14.44 | $14.31 (-0.9%) | $14.45 | $14.23 | 190,512 | $626.78 M |
| 10/03/2024 | $14.33 | $14.14 (-1.33%) | $14.52 | $14.14 | 253,549 | $619.33 M |
| 10/02/2024 | $14.85 | $14.43 (-2.83%) | $14.94 | $14.43 | 236,100 | $632.03 M |
| 10/01/2024 | $14.83 | $14.80 (-0.2%) | $14.86 | $14.57 | 324,545 | $648.24 M |
| 09/30/2024 | $14.80 | $14.83 (0.2%) | $14.99 | $14.66 | 268,418 | $649.55 M |
| 09/27/2024 | $14.93 | $14.96 (0.2%) | $15.21 | $14.76 | 445,000 | $655.25 M |
| 09/26/2024 | $14.74 | $14.74 (0%) | $15.08 | $14.66 | 338,900 | $645.61 M |
| 09/25/2024 | $14.92 | $14.42 (-3.35%) | $15.04 | $14.36 | 325,800 | $631.60 M |
| 09/24/2024 | $14.93 | $15.03 (0.67%) | $15.33 | $14.89 | 381,632 | $658.31 M |
| 09/23/2024 | $15.28 | $14.75 (-3.47%) | $15.35 | $14.75 | 342,200 | $646.05 M |