5 DAY PERFORMANCE
-18.39%
1 MONTH PERFORMANCE
-11.58%
3 MONTH PERFORMANCE
-10.37%
6 MONTH PERFORMANCE
-22.91%
YEAR-TO-DATE PERFORMANCE
-4.31%
1 YEAR PERFORMANCE
+8.89%
Metallus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.24 | $21.72 (2.26%) | $21.80 | $21.24 | 20.96 K | |
| 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 |
| 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 |
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.
