Skip to main content
MTUS logo

Metallus Inc.

MTUSNYSEMaterialsSteel

$20.38Today:- (-)1Y +13.10%

As of Oct 26, 2026 close

Market cap
$878.38M
P/E (TTM)
108.44
Forward P/E
-
Dividend yield
-
52-week range
$14.19$22.58
Volume (live)
-
Avg. volume (3M)
317.44K

Metallus (MTUS) Historical Stock Prices

Analyze Metallus (MTUS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Metallus (MTUS) Interactive Price Chart

Interactive historical price chart showing Metallus stock price movements and trends across multiple time periods.

Loading chart...

MTUS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MTUS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202620.2820.6720.1520.3820.38221.36K
Oct 23, 202619.9020.4719.8320.4120.41249.12K
Oct 22, 202620.4920.7019.7520.1120.11264.25K
Oct 21, 202620.5920.8820.4820.6620.66224.99K
Oct 20, 202620.5221.0420.2220.6220.62278.88K
Oct 19, 202620.8221.2120.4820.8020.80384.67K
Oct 16, 202620.5721.1020.4420.5620.56204.01K
Oct 15, 202620.6120.8519.8720.4220.42376.31K
Oct 14, 202620.2220.7320.1820.6820.68351.71K
Oct 13, 202620.5320.7020.2820.5620.56237.95K
Oct 12, 202619.9920.5719.9120.4120.41399.86K
Oct 9, 202619.8420.2819.5219.9919.99249.56K
Oct 8, 202619.7620.1819.5819.6419.64288.52K
Oct 7, 202620.6120.7319.9219.9719.97276.83K
Oct 6, 202621.1321.1320.6520.9220.92360.86K
Oct 5, 202620.3021.3620.2021.0421.04587.26K
Oct 2, 202619.7020.0219.7019.8919.89282.83K
Oct 1, 202618.8319.4518.7019.4219.42308.23K
Sep 30, 202618.9019.3418.8818.9918.99300.71K
Sep 29, 202619.5819.5818.6818.8118.81378.71K
Sep 28, 202619.5019.6218.5518.9718.97363.42K
Sep 25, 202618.8519.1318.7518.8418.84198.76K
Sep 24, 202618.7919.1818.5918.9418.94273.59K
Sep 23, 202618.9219.2418.6918.7218.72355.45K
Sep 22, 202618.8419.2118.8419.0619.06387.99K
Sep 21, 202619.0819.0818.6318.6418.64248.84K
Sep 18, 202619.2819.2818.7419.1119.11687.40K
Sep 17, 202619.6219.7719.3519.3919.39278.12K
Sep 16, 202619.2919.7219.0519.2819.28239.71K
Sep 15, 202618.6919.1518.6919.1219.12263.36K
Sep 14, 202618.8419.0718.7018.7418.74284.29K
Sep 11, 202619.3719.6619.0419.2419.24237.26K
Sep 10, 202619.5519.7219.0019.1919.19328.45K
Sep 9, 202619.4519.7319.3519.6519.65368.45K
Sep 8, 202619.9520.1119.2219.4219.42447.50K
Sep 4, 202619.1920.1419.1919.9319.93322.62K
Sep 3, 202619.8219.9419.1319.1619.16318.27K
Sep 2, 202619.0419.6619.0419.5919.59285.71K
Sep 1, 202618.6019.0418.1718.8818.88462.08K
Aug 31, 202619.5219.6719.3219.5219.52367.96K
Aug 28, 202619.9820.2519.4819.5719.57332.10K
Aug 27, 202619.2819.9319.1619.9019.90225.37K
Aug 26, 202619.3919.7419.2819.4019.40240.24K
Aug 25, 202618.8719.4118.5419.2919.29276.42K
Aug 24, 202619.7720.1918.7318.7318.73367.44K
Aug 21, 202619.7720.2719.4819.5919.59373.93K
Aug 20, 202619.8220.0519.2419.5819.58379.42K
Aug 19, 202621.6221.7920.2220.2320.23383.33K
Aug 18, 202621.8521.8620.9221.2321.23230.46K
Aug 17, 202621.7122.1321.4622.0322.03250.05K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.