5 DAY PERFORMANCE
-14.97%
1 MONTH PERFORMANCE
-14.08%
3 MONTH PERFORMANCE
+4.92%
6 MONTH PERFORMANCE
-7.75%
YEAR-TO-DATE PERFORMANCE
-4.31%
1 YEAR PERFORMANCE
+13.40%
Metallus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $19.39 | $19.71 (1.65%) | $19.72 | $19.09 | 342.02 K | $821.91 M |
| 06/18/2026 | $19.63 | $19.31 (-1.63%) | $19.73 | $19.01 | 1.15 M | $805.23 M |
| 06/17/2026 | $19.88 | $19.56 (-1.61%) | $20.24 | $19.27 | 387.10 K | $815.65 M |
| 06/16/2026 | $20.36 | $20.00 (-1.77%) | $20.48 | $19.89 | 235.60 K | $834.00 M |
| 06/15/2026 | $20.50 | $20.10 (-1.95%) | $20.55 | $19.73 | 287.10 K | $838.17 M |
| 06/12/2026 | $20.81 | $20.48 (-1.59%) | $21.21 | $20.48 | 338.11 K | $854.02 M |
| 06/11/2026 | $20.02 | $20.70 (3.4%) | $20.75 | $19.78 | 307.22 K | $863.19 M |
| 06/10/2026 | $19.96 | $19.77 (-0.95%) | $20.20 | $19.74 | 294.80 K | $824.41 M |
| 06/09/2026 | $19.94 | $19.84 (-0.5%) | $20.23 | $19.47 | 266.50 K | $827.33 M |
| 06/08/2026 | $19.85 | $19.65 (-1.01%) | $20.07 | $19.50 | 313.03 K | $819.41 M |
| 06/05/2026 | $20.04 | $19.66 (-1.9%) | $20.09 | $19.50 | 303.44 K | $819.82 M |
| 06/04/2026 | $19.80 | $20.14 (1.72%) | $20.29 | $19.66 | 243.70 K | $839.84 M |
| 06/03/2026 | $20.12 | $19.83 (-1.44%) | $20.24 | $19.72 | 302.31 K | $826.91 M |
| 06/02/2026 | $19.72 | $20.36 (3.25%) | $20.50 | $19.66 | 262.70 K | $849.01 M |
| 06/01/2026 | $19.29 | $19.56 (1.4%) | $19.57 | $18.96 | 248.30 K | $815.65 M |
| 05/29/2026 | $19.79 | $19.65 (-0.71%) | $19.79 | $19.43 | 357.00 K | $819.41 M |
| 05/28/2026 | $19.72 | $19.81 (0.46%) | $19.99 | $19.29 | 325.97 K | $826.08 M |
| 05/27/2026 | $19.65 | $19.60 (-0.25%) | $19.96 | $19.32 | 456.40 K | $817.32 M |
| 05/26/2026 | $19.32 | $19.64 (1.66%) | $19.98 | $19.18 | 369.20 K | $818.99 M |
| 05/22/2026 | $18.70 | $19.11 (2.19%) | $19.23 | $18.58 | 337.81 K | $796.89 M |
| 05/21/2026 | $18.09 | $18.53 (2.43%) | $18.60 | $17.88 | 286.10 K | $772.70 M |
| 05/20/2026 | $17.68 | $18.26 (3.28%) | $18.29 | $17.58 | 290.20 K | $761.44 M |
| 05/19/2026 | $17.75 | $17.48 (-1.52%) | $17.80 | $17.23 | 343.24 K | $728.92 M |
| 05/18/2026 | $17.94 | $18.03 (0.5%) | $18.25 | $17.83 | 227.41 K | $751.85 M |
| 05/15/2026 | $18.00 | $17.87 (-0.72%) | $18.24 | $17.72 | 255.81 K | $745.18 M |
| 05/14/2026 | $18.20 | $18.27 (0.38%) | $18.33 | $17.80 | 202.70 K | $761.86 M |
| 05/13/2026 | $17.70 | $17.93 (1.3%) | $17.94 | $17.70 | 289.40 K | $747.68 M |
| 05/12/2026 | $18.12 | $17.62 (-2.76%) | $18.12 | $17.60 | 295.90 K | $734.75 M |
| 05/11/2026 | $18.53 | $18.31 (-1.19%) | $18.83 | $18.20 | 261.44 K | $763.53 M |
| 05/08/2026 | $18.35 | $18.45 (0.54%) | $18.61 | $18.14 | 299.50 K | $769.37 M |
| 05/07/2026 | $19.02 | $18.32 (-3.68%) | $19.15 | $18.12 | 320.54 K | $763.94 M |
| 05/06/2026 | $19.69 | $19.07 (-3.15%) | $19.75 | $18.98 | 364.43 K | $795.22 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 |
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.
