5 DAY PERFORMANCE
-14.21%
1 MONTH PERFORMANCE
+2.50%
3 MONTH PERFORMANCE
-22.91%
6 MONTH PERFORMANCE
-4.81%
YEAR-TO-DATE PERFORMANCE
-4.31%
1 YEAR PERFORMANCE
+26.11%
Metallus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.62 | $19.19 (-2.19%) | $19.75 | $18.98 | 123.18 K | $804.56 M |
| 05/05/2026 | $17.51 | $19.28 (10.11%) | $19.90 | $17.51 | 479.02 K | $803.98 M |
| 05/04/2026 | $19.13 | $18.62 (-2.67%) | $19.13 | $18.45 | 305.10 K | $776.45 M |
| 05/01/2026 | $19.15 | $19.14 (-0.05%) | $19.30 | $18.93 | 254.83 K | $798.14 M |
| 04/30/2026 | $18.69 | $19.24 (2.94%) | $19.36 | $18.45 | 346.84 K | $802.31 M |
| 04/29/2026 | $19.24 | $18.88 (-1.87%) | $19.38 | $18.72 | 352.00 K | $787.30 M |
| 04/28/2026 | $19.48 | $19.17 (-1.59%) | $19.49 | $19.16 | 274.02 K | $799.39 M |
| 04/27/2026 | $19.18 | $19.36 (0.94%) | $19.52 | $19.06 | 245.50 K | $807.31 M |
| 04/24/2026 | $18.61 | $19.11 (2.69%) | $19.18 | $18.36 | 209.92 K | $796.89 M |
| 04/23/2026 | $18.90 | $18.75 (-0.79%) | $19.24 | $18.44 | 194.85 K | $781.88 M |
| 04/22/2026 | $18.70 | $18.73 (0.16%) | $18.74 | $18.56 | 238.50 K | $781.04 M |
| 04/21/2026 | $18.64 | $18.55 (-0.48%) | $19.00 | $18.34 | 269.82 K | $773.54 M |
| 04/20/2026 | $17.92 | $18.53 (3.4%) | $18.61 | $17.92 | 277.90 K | $772.70 M |
| 04/17/2026 | $17.86 | $18.05 (1.06%) | $18.30 | $17.75 | 204.50 K | $752.69 M |
| 04/16/2026 | $17.55 | $17.69 (0.8%) | $17.91 | $17.55 | 226.20 K | $737.67 M |
| 04/15/2026 | $17.65 | $17.52 (-0.74%) | $17.73 | $17.36 | 186.12 K | $730.58 M |
| 04/14/2026 | $17.97 | $17.53 (-2.45%) | $18.07 | $17.49 | 210.60 K | $731.00 M |
| 04/13/2026 | $17.69 | $18.00 (1.75%) | $18.02 | $17.51 | 222.62 K | $750.60 M |
| 04/10/2026 | $17.48 | $17.74 (1.49%) | $17.84 | $17.33 | 291.42 K | $739.76 M |
| 04/09/2026 | $16.91 | $17.41 (2.96%) | $17.46 | $16.91 | 302.73 K | $726.00 M |
| 04/08/2026 | $16.56 | $17.00 (2.66%) | $17.18 | $16.56 | 358.00 K | $708.90 M |
| 04/07/2026 | $16.03 | $16.10 (0.44%) | $16.19 | $15.74 | 271.95 K | $671.37 M |
| 04/06/2026 | $15.96 | $16.02 (0.38%) | $16.11 | $15.62 | 269.85 K | $668.03 M |
| 04/02/2026 | $16.39 | $16.18 (-1.28%) | $16.53 | $16.05 | 285.10 K | $674.71 M |
| 04/01/2026 | $16.41 | $16.42 (0.06%) | $16.67 | $16.41 | 275.65 K | $684.71 M |
| 03/31/2026 | $16.37 | $16.34 (-0.18%) | $16.67 | $16.06 | 401.22 K | $681.38 M |
| 03/30/2026 | $16.27 | $16.20 (-0.43%) | $16.44 | $16.06 | 249.52 K | $675.54 M |
| 03/27/2026 | $16.13 | $16.03 (-0.62%) | $16.34 | $16.02 | 249.00 K | $668.45 M |
| 03/26/2026 | $16.49 | $16.31 (-1.09%) | $16.73 | $16.22 | 362.52 K | $680.13 M |
| 03/25/2026 | $16.72 | $16.65 (-0.42%) | $16.88 | $16.39 | 272.90 K | $694.31 M |
| 03/24/2026 | $15.47 | $16.41 (6.08%) | $16.61 | $15.47 | 463.70 K | $684.30 M |
| 03/23/2026 | $15.11 | $15.65 (3.57%) | $15.76 | $14.94 | 486.90 K | $652.61 M |
| 03/20/2026 | $15.04 | $14.82 (-1.46%) | $15.17 | $14.76 | 2.87 M | $617.99 M |
| 03/19/2026 | $14.55 | $14.90 (2.41%) | $15.10 | $14.55 | 502.21 K | $621.33 M |
| 03/18/2026 | $14.65 | $14.90 (1.71%) | $14.91 | $14.54 | 454.95 K | $621.33 M |
| 03/17/2026 | $14.73 | $14.74 (0.07%) | $14.89 | $14.56 | 434.84 K | $614.66 M |
| 03/16/2026 | $14.86 | $14.56 (-2.02%) | $14.93 | $14.19 | 598.43 K | $607.15 M |
| 03/13/2026 | $15.17 | $14.68 (-3.23%) | $15.36 | $14.63 | 608.64 K | $612.16 M |
| 03/12/2026 | $15.60 | $15.22 (-2.44%) | $15.89 | $15.14 | 462.81 K | $634.67 M |
| 03/11/2026 | $16.01 | $15.92 (-0.56%) | $16.13 | $15.60 | 534.70 K | $663.86 M |
| 03/10/2026 | $16.36 | $16.12 (-1.47%) | $16.66 | $16.05 | 687.00 K | $672.20 M |
| 03/09/2026 | $16.49 | $16.42 (-0.42%) | $16.76 | $16.01 | 342.50 K | $684.71 M |
| 03/06/2026 | $17.44 | $16.88 (-3.21%) | $17.44 | $16.83 | 415.64 K | $703.90 M |
| 03/05/2026 | $17.62 | $17.81 (1.08%) | $17.84 | $17.37 | 455.30 K | $742.68 M |
| 03/04/2026 | $17.54 | $17.81 (1.54%) | $17.97 | $17.24 | 393.30 K | $742.68 M |
| 03/03/2026 | $16.99 | $17.39 (2.35%) | $17.51 | $16.54 | 458.33 K | $725.16 M |
| 03/02/2026 | $16.65 | $17.72 (6.43%) | $17.86 | $16.52 | 507.20 K | $738.92 M |
| 02/27/2026 | $17.04 | $17.00 (-0.23%) | $17.07 | $16.69 | 332.11 K | $708.90 M |
| 02/26/2026 | $17.14 | $17.30 (0.93%) | $17.39 | $16.92 | 340.21 K | $721.41 M |
| 02/25/2026 | $17.05 | $17.14 (0.53%) | $17.21 | $16.49 | 695.86 K | $714.74 M |
| 02/24/2026 | $17.38 | $16.85 (-3.05%) | $17.61 | $16.69 | 537.30 K | $702.65 M |
| 02/23/2026 | $17.51 | $17.52 (0.06%) | $17.60 | $16.63 | 745.35 K | $730.58 M |
| 02/20/2026 | $17.69 | $17.58 (-0.62%) | $19.25 | $16.97 | 1.15 M | $733.09 M |
| 02/19/2026 | $20.83 | $20.93 (0.48%) | $21.04 | $20.40 | 409.16 K | $872.78 M |
| 02/18/2026 | $21.00 | $20.98 (-0.1%) | $21.41 | $20.86 | 382.61 K | $874.87 M |
| 02/17/2026 | $20.43 | $21.00 (2.79%) | $21.00 | $20.24 | 284.61 K | $875.70 M |
| 02/13/2026 | $20.33 | $20.70 (1.82%) | $20.70 | $19.65 | 456.82 K | $869.40 M |
| 02/12/2026 | $21.62 | $20.70 (-4.26%) | $21.64 | $20.48 | 328.35 K | $869.40 M |
| 02/11/2026 | $21.20 | $21.51 (1.46%) | $21.73 | $20.98 | 268.90 K | $903.42 M |
| 02/10/2026 | $21.31 | $20.91 (-1.88%) | $21.44 | $20.80 | 237.20 K | $878.22 M |
| 02/09/2026 | $21.27 | $21.27 (0%) | $21.51 | $20.97 | 273.03 K | $893.34 M |
| 02/06/2026 | $20.83 | $21.30 (2.26%) | $21.40 | $20.69 | 390.90 K | $894.60 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.
