5 DAY PERFORMANCE
-2.44%
1 MONTH PERFORMANCE
-7.91%
3 MONTH PERFORMANCE
-13.54%
6 MONTH PERFORMANCE
-4.31%
YEAR-TO-DATE PERFORMANCE
-1.06%
1 YEAR PERFORMANCE
-32.33%
Metallus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.22 | $13.33 (-6.26%) | $14.22 | $13.33 | 440,910 | $588.09 M |
| 03/11/2025 | $14.24 | $14.17 (-0.49%) | $14.38 | $14.12 | 421,000 | $600.81 M |
| 03/10/2025 | $14.04 | $14.17 (0.93%) | $14.33 | $13.75 | 471,300 | $600.81 M |
| 03/07/2025 | $13.83 | $14.33 (3.62%) | $14.35 | $13.83 | 371,800 | $607.59 M |
| 03/06/2025 | $13.96 | $13.90 (-0.43%) | $14.11 | $13.68 | 551,400 | $589.36 M |
| 03/05/2025 | $13.70 | $14.03 (2.41%) | $14.05 | $13.59 | 451,523 | $594.87 M |
| 03/04/2025 | $13.73 | $13.51 (-1.6%) | $13.81 | $12.96 | 552,400 | $572.82 M |
| 03/03/2025 | $14.66 | $13.98 (-4.64%) | $14.87 | $13.85 | 485,200 | $592.75 M |
| 02/28/2025 | $14.76 | $14.44 (-2.17%) | $14.92 | $14.02 | 658,200 | $612.26 M |
| 02/27/2025 | $15.74 | $15.70 (-0.25%) | $15.81 | $15.25 | 711,920 | $665.68 M |
| 02/26/2025 | $15.84 | $15.93 (0.57%) | $16.09 | $15.78 | 340,000 | $675.43 M |
| 02/25/2025 | $15.78 | $15.79 (0.06%) | $16.01 | $15.54 | 351,639 | $669.50 M |
| 02/24/2025 | $15.87 | $15.77 (-0.63%) | $16.13 | $15.48 | 340,605 | $668.65 M |
| 02/21/2025 | $16.21 | $15.64 (-3.52%) | $16.21 | $15.55 | 358,645 | $674.08 M |
| 02/20/2025 | $16.04 | $15.93 (-0.69%) | $16.19 | $15.60 | 254,746 | $686.58 M |
| 02/19/2025 | $15.81 | $15.90 (0.57%) | $16.03 | $15.54 | 481,300 | $685.29 M |
| 02/18/2025 | $15.48 | $15.91 (2.78%) | $15.98 | $15.34 | 384,744 | $685.72 M |
| 02/14/2025 | $15.29 | $15.41 (0.78%) | $15.43 | $15.02 | 264,013 | $664.17 M |
| 02/13/2025 | $15.26 | $15.33 (0.46%) | $15.34 | $14.87 | 241,914 | $660.72 M |
| 02/12/2025 | $15.36 | $15.18 (-1.17%) | $15.53 | $15.11 | 196,100 | $654.26 M |
| 02/11/2025 | $15.54 | $15.61 (0.45%) | $15.74 | $15.53 | 216,700 | $672.79 M |
| 02/10/2025 | $15.49 | $15.65 (1.03%) | $15.82 | $15.42 | 298,337 | $674.52 M |
| 02/07/2025 | $15.47 | $15.03 (-2.84%) | $15.47 | $15.02 | 245,925 | $647.79 M |
| 02/06/2025 | $15.28 | $15.35 (0.46%) | $15.42 | $15.19 | 233,800 | $661.59 M |
| 02/05/2025 | $14.91 | $15.16 (1.68%) | $15.23 | $14.77 | 255,715 | $653.40 M |
| 02/04/2025 | $14.49 | $14.74 (1.73%) | $14.83 | $14.40 | 319,200 | $635.29 M |
| 02/03/2025 | $14.60 | $14.41 (-1.3%) | $14.68 | $14.24 | 280,014 | $621.07 M |
| 01/31/2025 | $15.12 | $14.94 (-1.19%) | $15.45 | $14.91 | 1.24 M | $643.91 M |
| 01/30/2025 | $15.52 | $15.19 (-2.13%) | $15.52 | $15.06 | 262,042 | $654.69 M |
| 01/29/2025 | $15.06 | $15.25 (1.26%) | $15.47 | $15.02 | 301,100 | $657.28 M |
| 01/28/2025 | $15.20 | $15.11 (-0.59%) | $15.59 | $15.10 | 294,405 | $651.24 M |
| 01/27/2025 | $15.17 | $15.19 (0.13%) | $15.65 | $15.10 | 437,948 | $654.69 M |
| 01/24/2025 | $14.94 | $15.29 (2.34%) | $15.33 | $14.70 | 294,817 | $659.00 M |
| 01/23/2025 | $14.55 | $14.81 (1.79%) | $14.91 | $14.51 | 278,136 | $638.31 M |
| 01/22/2025 | $15.15 | $14.66 (-3.23%) | $15.18 | $14.65 | 259,339 | $631.85 M |
| 01/21/2025 | $15.28 | $15.19 (-0.59%) | $15.35 | $15.06 | 269,641 | $654.69 M |
| 01/17/2025 | $15.24 | $15.01 (-1.51%) | $15.45 | $14.99 | 240,949 | $646.93 M |
| 01/16/2025 | $15.05 | $14.97 (-0.53%) | $15.05 | $14.81 | 241,748 | $645.21 M |
| 01/15/2025 | $14.86 | $14.99 (0.87%) | $15.09 | $14.65 | 318,924 | $646.07 M |
| 01/14/2025 | $14.30 | $14.37 (0.49%) | $14.53 | $14.12 | 274,300 | $619.35 M |
| 01/13/2025 | $13.42 | $14.22 (5.96%) | $14.26 | $13.36 | 298,600 | $612.88 M |
| 01/10/2025 | $13.09 | $13.52 (3.28%) | $13.60 | $13.09 | 479,905 | $582.71 M |
| 01/08/2025 | $13.51 | $13.40 (-0.81%) | $13.56 | $13.28 | 240,333 | $577.54 M |
| 01/07/2025 | $13.99 | $13.71 (-2%) | $14.18 | $13.53 | 302,802 | $590.90 M |
| 01/06/2025 | $13.83 | $13.98 (1.08%) | $14.44 | $13.83 | 332,639 | $602.54 M |
| 01/03/2025 | $13.78 | $13.74 (-0.29%) | $13.86 | $13.53 | 318,109 | $592.19 M |
| 01/02/2025 | $14.32 | $13.69 (-4.4%) | $14.50 | $13.69 | 394,000 | $590.04 M |
| 12/31/2024 | $13.77 | $14.13 (2.61%) | $14.23 | $13.77 | 337,701 | $609.00 M |
| 12/30/2024 | $14.01 | $13.73 (-2%) | $14.01 | $13.64 | 390,100 | $591.76 M |
| 12/27/2024 | $14.20 | $14.09 (-0.77%) | $14.45 | $14.02 | 326,446 | $607.28 M |
| 12/26/2024 | $14.08 | $14.31 (1.63%) | $14.42 | $13.97 | 369,117 | $616.76 M |
| 12/24/2024 | $14.20 | $14.27 (0.49%) | $14.31 | $14.04 | 157,212 | $615.04 M |
| 12/23/2024 | $14.42 | $14.12 (-2.08%) | $14.71 | $13.97 | 628,523 | $608.57 M |
| 12/20/2024 | $14.17 | $14.41 (1.69%) | $14.66 | $14.17 | 4.29 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 |
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.
