MTUS - Metallus Inc.
17.62
-0.690 -3.916%
Share volume: 295,844
Last Updated: 05-12-2026
Steel Works/Blast Furnaces & Steel Works:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$18.31
-0.69
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $18.12 | $18.12 | $18.12 | $18.12 | $17.60 | $17.60 | $17.62 | $17.62 | 295,844 | $295,844.00 |
| 05-11-2026 | $18.53 | $18.53 | $18.83 | $18.83 | $18.20 | $18.20 | $18.31 | $18.31 | 261,437 | $261,437.00 |
| 05-08-2026 | $18.35 | $18.35 | $18.61 | $18.61 | $18.14 | $18.14 | $18.45 | $18.45 | 299,473 | $299,473.00 |
| 05-07-2026 | $19.02 | $19.02 | $19.15 | $19.15 | $18.12 | $18.12 | $18.32 | $18.32 | 320,538 | $320,538.00 |
| 05-06-2026 | $19.69 | $19.69 | $19.75 | $19.75 | $18.98 | $18.98 | $19.07 | $19.07 | 364,426 | $364,426.00 |
| 05-05-2026 | $17.51 | $17.51 | $19.90 | $19.90 | $17.51 | $17.51 | $19.28 | $19.28 | 479,022 | $479,022.00 |
| 05-04-2026 | $19.13 | $19.13 | $19.13 | $19.13 | $18.45 | $18.45 | $18.62 | $18.62 | 305,072 | $305,072.00 |
| 05-01-2026 | $19.15 | $19.15 | $19.30 | $19.30 | $18.93 | $18.93 | $19.14 | $19.14 | 254,831 | $254,831.00 |
| 04-30-2026 | $18.69 | $18.69 | $19.36 | $19.36 | $18.45 | $18.45 | $19.24 | $19.24 | 346,843 | $346,843.00 |
| 04-29-2026 | $19.24 | $19.24 | $19.38 | $19.38 | $18.72 | $18.72 | $18.88 | $18.88 | 351,952 | $351,952.00 |