-
5 DAY PERFORMANCE
-5.73% -
1 MONTH PERFORMANCE
-3.60% -
3 MONTH PERFORMANCE
-11.98% -
6 MONTH PERFORMANCE
-37.96% -
YEAR-TO-DATE PERFORMANCE
-38.25% -
1 YEAR PERFORMANCE
-30.55%
Metallus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $14.60 | $14.49 (-0.75%) | $15.03 | $14.48 | 430,196 | $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 |
| 09/20/2024 | $15.63 | $15.10 (-3.39%) | $15.67 | $15.10 | 1.90 M | $661.38 M |
| 09/19/2024 | $15.83 | $15.82 (-0.06%) | $15.95 | $15.60 | 311,536 | $692.92 M |
| 09/18/2024 | $15.61 | $15.32 (-1.86%) | $15.92 | $15.31 | 334,228 | $671.02 M |
| 09/17/2024 | $15.21 | $15.53 (2.1%) | $15.57 | $15.16 | 418,600 | $680.21 M |
| 09/16/2024 | $15.15 | $15.10 (-0.33%) | $15.33 | $14.83 | 308,800 | $661.38 M |
| 09/13/2024 | $14.76 | $15.03 (1.83%) | $15.25 | $14.74 | 318,731 | $658.31 M |
| 09/12/2024 | $14.73 | $14.61 (-0.81%) | $14.81 | $14.56 | 253,907 | $639.92 M |
| 09/11/2024 | $14.42 | $14.55 (0.9%) | $14.61 | $14.09 | 273,700 | $637.29 M |
| 09/10/2024 | $14.75 | $14.50 (-1.69%) | $14.75 | $14.43 | 375,700 | $635.10 M |
| 09/09/2024 | $15.10 | $14.70 (-2.65%) | $15.30 | $14.70 | 374,500 | $643.86 M |
| 09/06/2024 | $15.35 | $15.09 (-1.69%) | $15.50 | $14.91 | 472,530 | $660.94 M |
| 09/05/2024 | $15.43 | $15.35 (-0.52%) | $15.60 | $15.18 | 351,905 | $672.33 M |
| 09/04/2024 | $15.21 | $15.36 (0.99%) | $15.73 | $15.19 | 317,728 | $672.77 M |
| 09/03/2024 | $16.05 | $15.36 (-4.3%) | $16.05 | $15.27 | 446,628 | $672.77 M |
| 08/30/2024 | $16.46 | $16.26 (-1.22%) | $16.46 | $16.03 | 297,900 | $712.19 M |
| 08/29/2024 | $16.09 | $16.41 (1.99%) | $16.55 | $16.06 | 352,000 | $718.76 M |
| 08/28/2024 | $16.45 | $16.02 (-2.61%) | $16.49 | $16.00 | 208,743 | $701.68 M |
| 08/27/2024 | $16.59 | $16.47 (-0.72%) | $16.70 | $16.46 | 182,400 | $721.39 M |
| 08/26/2024 | $17.00 | $16.64 (-2.12%) | $17.14 | $16.63 | 232,000 | $728.83 M |
| 08/23/2024 | $16.62 | $16.80 (1.08%) | $17.08 | $16.53 | 370,833 | $735.84 M |
| 08/22/2024 | $16.54 | $16.49 (-0.3%) | $16.63 | $16.40 | 242,502 | $722.26 M |
| 08/21/2024 | $16.68 | $16.64 (-0.24%) | $16.72 | $16.53 | 213,125 | $728.83 M |
| 08/20/2024 | $16.54 | $16.45 (-0.54%) | $16.66 | $16.40 | 253,744 | $720.51 M |
| 08/19/2024 | $16.50 | $16.49 (-0.06%) | $16.93 | $16.37 | 290,216 | $722.26 M |