Canada markets open in 1 hour 28 minutes

Metallus Inc. (MTUS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.33-0.19 (-0.84%)
At close: 04:00PM EDT
22.33 0.00 (0.00%)
After hours: 05:30PM EDT
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202422.3322.5222.0322.3322.33280,500
May 10, 202422.8923.5122.2822.5222.52554,900
May 09, 202420.2420.6920.1920.6320.63239,200
May 08, 202420.4620.5420.2920.3520.35160,400
May 07, 202420.8821.0620.6220.6520.65231,200
May 06, 202421.3321.4220.8220.8220.82145,500
May 03, 202421.2121.2520.9121.1021.10204,400
May 02, 202420.6521.0220.6221.0021.00179,600
May 01, 202420.7021.1020.5220.5520.55232,900
Apr 30, 202421.3721.4220.5420.5620.56167,000
Apr 29, 202421.4621.8421.4621.5121.51191,800
Apr 26, 202421.3521.5621.2421.3521.35130,300
Apr 25, 202421.2921.4421.0221.3521.35255,000
Apr 24, 202421.4321.5920.9621.4921.49230,700
Apr 23, 202420.8921.6720.8421.4921.49251,800
Apr 22, 202421.2321.4220.9921.2421.24151,700
Apr 19, 202421.1821.4521.1021.2321.23176,400
Apr 18, 202421.3321.7121.0921.2221.22208,300
Apr 17, 202421.7621.8221.2021.2621.26270,700
Apr 16, 202421.2021.3820.9421.3721.37125,000
Apr 15, 202421.7321.8821.3821.4121.41148,300
Apr 12, 202422.0722.2921.5021.6121.61127,600
Apr 11, 202421.9822.1521.7822.1122.11123,200
Apr 10, 202422.1122.2921.6221.9821.98174,100
Apr 09, 202422.7222.8622.3622.5622.56147,200
Apr 08, 202422.7622.7822.5122.5122.51138,200
Apr 05, 202422.3222.5522.1722.5122.51122,600
Apr 04, 202422.5922.8422.1822.2922.29193,000
Apr 03, 202422.0322.4822.0322.4722.47150,900
Apr 02, 202422.2422.2422.0022.1722.17196,300
Apr 01, 202422.4222.6822.1322.2922.29247,600
Mar 28, 202422.1222.2521.9322.2522.25758,200
Mar 27, 202421.8122.1721.6422.1722.17294,100
Mar 26, 202421.6921.6921.3921.6121.61161,500
Mar 25, 202421.3721.7521.2821.5021.50174,400
Mar 22, 202421.4421.7421.2021.2521.25245,300
Mar 21, 202421.5921.8121.3721.7721.77259,700
Mar 20, 202421.0621.5621.0321.5321.53220,000
Mar 19, 202420.7321.1320.6721.0521.05237,300
Mar 18, 202421.1721.4020.6220.6720.67374,100
Mar 15, 202420.8621.5920.8521.3921.393,154,600
Mar 14, 202421.0821.4120.5921.0521.05538,400
Mar 13, 202420.7421.4420.7221.3621.36373,800
Mar 12, 202420.8420.8420.2920.6620.66242,600
Mar 11, 202420.2321.0120.1420.9620.96318,700
Mar 08, 202420.7020.7020.1220.2620.26302,200
Mar 07, 202420.1920.7020.1720.4320.43298,200
Mar 06, 202420.0020.3319.8820.0420.04252,800
Mar 05, 202420.0820.3819.8619.9719.97282,800
Mar 04, 202420.5920.9820.1820.3420.34320,100
Mar 01, 202421.6821.6820.4820.6620.66399,100
Feb 29, 202420.6621.8920.0021.7521.75507,000
Feb 28, 202420.3921.0319.6220.3620.36376,600
Feb 27, 202419.0320.3218.7019.8219.82141,200
Feb 26, 202420.0120.5320.0120.4020.40352,900
Feb 23, 202419.8620.2819.7420.1920.19149,900
Feb 22, 202419.8119.9719.5019.9719.97182,300
Feb 21, 202419.9620.0619.7619.9219.92124,000
Feb 20, 202420.2820.3219.8619.9519.95168,000
Feb 16, 202420.8721.1020.5920.6020.60226,700
Feb 15, 202420.4221.0120.4220.9720.97285,800
Feb 14, 202420.1920.5420.0620.3120.31133,100
Feb 13, 202420.5120.7319.9219.9919.99256,200
Feb 12, 202421.1021.6021.1021.1921.19224,700
Feb 09, 202421.0221.2820.8721.1421.14154,500
Feb 08, 202420.3221.0320.2421.0021.00186,000
Feb 07, 202420.2020.4420.0920.3720.37116,800
Feb 06, 202420.1420.5020.1420.2120.21162,100
Feb 05, 202420.3220.3920.0020.1820.18177,800
Feb 02, 202420.4820.8120.3820.6720.67176,900
Feb 01, 202420.6920.9820.5220.8020.80160,500
Jan 31, 202421.2721.3120.5420.5520.55398,100
Jan 30, 202420.9521.3220.9321.1821.18146,300
Jan 29, 202420.5721.2220.4021.1921.19187,000
Jan 26, 202420.7820.9320.6220.6420.64154,000
Jan 25, 202420.3520.6120.3320.5520.55222,600
Jan 24, 202420.6820.7120.2320.3420.34156,700
Jan 23, 202420.9121.0320.3420.3420.34189,100
Jan 22, 202420.2320.6620.2320.6120.61203,400
Jan 19, 202420.2520.3219.9720.1620.16149,400
Jan 18, 202420.0320.2019.7820.1820.18177,800
Jan 17, 202419.7820.1719.7019.8319.83161,900
Jan 16, 202420.4220.4720.1120.1120.11144,900
Jan 12, 202421.0121.1220.5620.6920.69140,500
Jan 11, 202420.7920.8020.4620.6920.69150,000
Jan 10, 202420.9420.9820.6520.9120.91155,900
Jan 09, 202421.7121.7121.0321.0521.05173,200
Jan 08, 202421.8722.1321.4022.0822.08172,400
Jan 05, 202421.9722.5221.8822.0422.04191,500
Jan 04, 202422.7822.8322.2222.2322.23170,400
Jan 03, 202422.7523.0922.4522.6022.60341,500
Jan 02, 202422.9023.4622.4123.0723.07275,300
Dec 29, 202323.7923.7923.3423.4523.45288,500
Dec 28, 202323.9024.0923.6823.8623.86167,100
Dec 27, 202324.1224.2223.8924.1324.13165,100
Dec 26, 202323.9824.3023.9024.2324.23173,700
Dec 22, 202323.6924.1223.6823.9023.90246,200
Dec 21, 202323.4323.4823.1423.4423.44182,600
Dec 20, 202323.5523.9423.1623.2223.22304,500
Dec 19, 202323.1323.8323.0723.7323.73318,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...