5 DAY PERFORMANCE
-14.83%
1 MONTH PERFORMANCE
-16.18%
3 MONTH PERFORMANCE
-14.97%
6 MONTH PERFORMANCE
+10.80%
YEAR-TO-DATE PERFORMANCE
-4.31%
1 YEAR PERFORMANCE
+0.06%
Metallus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.08 | $18.64 (-2.31%) | $19.08 | $18.63 | 248.84 K | $775.42 M |
| 09/18/2026 | $19.28 | $19.11 (-0.88%) | $19.28 | $18.74 | 695.73 K | $794.98 M |
| 09/17/2026 | $19.62 | $19.39 (-1.17%) | $19.77 | $19.35 | 278.22 K | $806.62 M |
| 09/16/2026 | $19.29 | $19.28 (-0.05%) | $19.72 | $19.06 | 239.86 K | $802.05 M |
| 09/15/2026 | $18.69 | $19.12 (2.3%) | $19.15 | $18.69 | 263.40 K | $795.39 M |
| 09/14/2026 | $18.84 | $18.74 (-0.53%) | $19.07 | $18.70 | 284.30 K | $779.58 M |
| 09/11/2026 | $19.37 | $19.24 (-0.67%) | $19.66 | $19.04 | 268.84 K | $800.38 M |
| 09/10/2026 | $19.55 | $19.19 (-1.84%) | $19.72 | $19.00 | 328.50 K | $798.30 M |
| 09/09/2026 | $19.45 | $19.65 (1.03%) | $19.73 | $19.35 | 368.45 K | $817.44 M |
| 09/08/2026 | $19.95 | $19.42 (-2.66%) | $20.11 | $19.22 | 447.81 K | $807.87 M |
| 09/04/2026 | $19.19 | $19.93 (3.86%) | $20.14 | $19.19 | 322.67 K | $829.09 M |
| 09/03/2026 | $19.82 | $19.16 (-3.33%) | $19.94 | $19.13 | 318.30 K | $797.06 M |
| 09/02/2026 | $19.04 | $19.59 (2.89%) | $19.66 | $19.04 | 286.21 K | $814.94 M |
| 09/01/2026 | $18.60 | $18.88 (1.51%) | $19.04 | $18.17 | 462.10 K | $785.41 M |
| 08/31/2026 | $19.52 | $19.52 (0%) | $19.67 | $19.32 | 386.36 K | $812.03 M |
| 08/28/2026 | $19.98 | $19.57 (-2.05%) | $20.25 | $19.48 | 332.16 K | $814.11 M |
| 08/27/2026 | $19.28 | $19.90 (3.22%) | $19.93 | $19.16 | 225.42 K | $827.84 M |
| 08/26/2026 | $19.39 | $19.40 (0.05%) | $19.74 | $19.28 | 240.26 K | $807.04 M |
| 08/25/2026 | $18.87 | $19.29 (2.23%) | $19.41 | $18.54 | 276.50 K | $802.46 M |
| 08/24/2026 | $19.77 | $18.73 (-5.26%) | $20.19 | $18.73 | 367.44 K | $779.17 M |
| 08/21/2026 | $19.77 | $19.59 (-0.91%) | $20.27 | $19.48 | 373.93 K | $814.94 M |
| 08/20/2026 | $19.82 | $19.58 (-1.21%) | $20.05 | $19.24 | 411.01 K | $814.53 M |
| 08/19/2026 | $21.62 | $20.23 (-6.43%) | $21.79 | $20.22 | 383.35 K | $841.57 M |
| 08/18/2026 | $21.85 | $21.23 (-2.84%) | $21.86 | $20.92 | 230.50 K | $883.17 M |
| 08/17/2026 | $21.71 | $22.03 (1.47%) | $22.13 | $21.46 | 250.10 K | $916.45 M |
| 08/14/2026 | $21.59 | $21.81 (1.02%) | $21.99 | $21.50 | 242.50 K | $907.30 M |
| 08/13/2026 | $21.84 | $21.51 (-1.51%) | $21.85 | $21.44 | 307.00 K | $894.82 M |
| 08/12/2026 | $21.94 | $21.72 (-1%) | $22.13 | $21.31 | 351.91 K | $903.55 M |
| 08/11/2026 | $21.85 | $21.71 (-0.64%) | $22.34 | $21.66 | 301.14 K | $903.14 M |
| 08/10/2026 | $21.80 | $21.72 (-0.37%) | $22.04 | $21.61 | 330.20 K | $903.55 M |
| 08/07/2026 | $21.24 | $21.67 (2.02%) | $22.05 | $21.24 | 447.32 K | $901.47 M |
| 08/06/2026 | $21.83 | $21.43 (-1.83%) | $22.01 | $21.10 | 473.51 K | $891.49 M |
| 08/05/2026 | $22.02 | $21.62 (-1.82%) | $22.58 | $21.54 | 549.63 K | $899.39 M |
| 08/04/2026 | $20.60 | $21.56 (4.66%) | $22.10 | $19.21 | 904.90 K | $896.90 M |
| 08/03/2026 | $19.85 | $20.45 (3.02%) | $20.57 | $19.47 | 299.20 K | $850.72 M |
| 07/31/2026 | $19.69 | $20.12 (2.18%) | $20.32 | $19.63 | 546.82 K | $836.99 M |
| 07/30/2026 | $20.31 | $19.84 (-2.31%) | $20.62 | $19.63 | 354.32 K | $825.34 M |
| 07/29/2026 | $21.20 | $20.01 (-5.61%) | $21.38 | $19.76 | 445.70 K | $834.42 M |
| 07/28/2026 | $21.01 | $21.11 (0.48%) | $21.74 | $21.01 | 341.82 K | $880.29 M |
| 07/27/2026 | $21.12 | $20.87 (-1.18%) | $21.19 | $20.59 | 409.21 K | $870.28 M |
| 07/24/2026 | $20.88 | $20.97 (0.43%) | $21.08 | $20.29 | 460.10 K | $874.45 M |
| 07/23/2026 | $19.99 | $20.64 (3.25%) | $20.70 | $19.99 | 731.61 K | $860.69 M |
| 07/22/2026 | $19.76 | $19.99 (1.16%) | $20.23 | $19.61 | 298.82 K | $833.58 M |
| 07/21/2026 | $19.39 | $19.97 (2.99%) | $20.52 | $19.37 | 377.12 K | $832.75 M |
| 07/20/2026 | $19.52 | $19.13 (-2%) | $19.58 | $18.92 | 385.04 K | $797.72 M |
| 07/17/2026 | $19.14 | $19.38 (1.25%) | $19.52 | $19.04 | 427.32 K | $808.15 M |
| 07/16/2026 | $19.64 | $19.42 (-1.12%) | $20.05 | $19.42 | 333.10 K | $809.81 M |
| 07/15/2026 | $19.64 | $19.69 (0.25%) | $19.86 | $19.44 | 359.52 K | $821.07 M |
| 07/14/2026 | $19.72 | $19.30 (-2.13%) | $19.98 | $19.30 | 385.14 K | $804.81 M |
| 07/13/2026 | $19.17 | $19.49 (1.67%) | $19.72 | $19.17 | 267.10 K | $812.73 M |
| 07/10/2026 | $18.75 | $19.06 (1.65%) | $19.20 | $18.72 | 204.54 K | $794.80 M |
| 07/09/2026 | $18.88 | $18.70 (-0.95%) | $18.88 | $18.57 | 331.40 K | $779.79 M |
| 07/08/2026 | $18.52 | $18.87 (1.89%) | $18.94 | $18.43 | 266.70 K | $786.88 M |
| 07/07/2026 | $18.24 | $18.57 (1.81%) | $18.66 | $18.10 | 412.13 K | $774.37 M |
| 07/06/2026 | $17.50 | $18.39 (5.09%) | $18.45 | $17.50 | 341.50 K | $766.86 M |
| 07/02/2026 | $18.13 | $17.50 (-3.47%) | $18.48 | $17.40 | 472.70 K | $729.75 M |
| 07/01/2026 | $18.54 | $18.03 (-2.75%) | $18.59 | $17.99 | 507.40 K | $751.85 M |
| 06/30/2026 | $18.92 | $18.69 (-1.22%) | $19.05 | $18.39 | 355.43 K | $779.37 M |
| 06/29/2026 | $19.69 | $18.87 (-4.16%) | $19.72 | $18.81 | 378.40 K | $786.88 M |
| 06/26/2026 | $20.04 | $19.93 (-0.55%) | $20.50 | $19.62 | 822.10 K | $831.08 M |
| 06/25/2026 | $19.54 | $20.23 (3.53%) | $20.30 | $19.26 | 340.10 K | $843.59 M |
| 06/24/2026 | $19.36 | $19.57 (1.08%) | $19.79 | $19.29 | 344.15 K | $816.07 M |
| 06/23/2026 | $19.58 | $19.28 (-1.53%) | $19.82 | $19.05 | 334.10 K | $803.98 M |
| 06/22/2026 | $19.39 | $19.71 (1.65%) | $19.72 | $19.09 | 342.02 K | $821.91 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.
