MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTUS — Metallus Inc.
NYSEMetallus Inc.
$20.92
-0.12(-0.57%)
- O
- 21.13
- H
- 21.13
- L
- 20.65
- V
- 360.85K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$20.92
Period Return+58.48%
Period High$22.58
Period Low$11.00
Avg Daily Volume363.3K
Total Trading Days365
MTUS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $21.13 | $21.13 | $20.65 | $20.92 | $-0.12 | -0.57% | 360,855 | $20.94 | $20.65 $21.13 |
| Oct 5, 2026 | $20.30 | $21.36 | $20.21 | $21.04 | +$1.15 | +5.78% | 600,978 | $20.99 | $20.21 $21.36 |
| Oct 2, 2026 | $19.70 | $20.02 | $19.70 | $19.89 | +$0.47 | +2.42% | 282,831 | $19.86 | $19.70 $20.02 |
| Oct 1, 2026 | $18.83 | $19.45 | $18.70 | $19.42 | +$0.43 | +2.26% | 308,242 | $19.22 | $18.70 $19.45 |
| Sep 30, 2026 | $18.90 | $19.34 | $18.88 | $18.99 | +$0.18 | +0.96% | 300,711 | $19.02 | $18.88 $19.34 |
| Sep 29, 2026 | $19.58 | $19.58 | $18.68 | $18.81 | $-0.16 | -0.84% | 379,295 | $18.99 | $18.68 $19.58 |
| Sep 28, 2026 | $19.50 | $19.62 | $18.55 | $18.97 | +$0.13 | +0.69% | 381,464 | $19.06 | $18.55 $19.62 |
| Sep 25, 2026 | $18.85 | $19.13 | $18.75 | $18.84 | $-0.10 | -0.53% | 218,696 | $18.95 | $18.75 $19.13 |
| Sep 24, 2026 | $18.79 | $19.18 | $18.59 | $18.94 | +$0.22 | +1.18% | 273,591 | $18.90 | $18.59 $19.18 |
| Sep 23, 2026 | $18.92 | $19.24 | $18.69 | $18.72 | $-0.34 | -1.78% | 355,461 | $18.88 | $18.69 $19.24 |
| Sep 22, 2026 | $18.84 | $19.21 | $18.84 | $19.06 | +$0.42 | +2.25% | 388,048 | $19.06 | $18.84 $19.21 |
| Sep 21, 2026 | $19.08 | $19.08 | $18.63 | $18.64 | $-0.47 | -2.46% | 248,841 | $18.75 | $18.63 $19.08 |
| Sep 18, 2026 | $19.28 | $19.28 | $18.74 | $19.11 | $-0.28 | -1.44% | 695,727 | $19.08 | $18.74 $19.28 |
| Sep 17, 2026 | $19.62 | $19.77 | $19.35 | $19.39 | +$0.11 | +0.57% | 278,225 | $19.47 | $19.35 $19.77 |
| Sep 16, 2026 | $19.29 | $19.72 | $19.06 | $19.28 | +$0.16 | +0.84% | 239,857 | $19.37 | $19.06 $19.72 |
| Sep 15, 2026 | $18.69 | $19.15 | $18.69 | $19.12 | +$0.38 | +2.03% | 263,355 | $19.02 | $18.69 $19.15 |
| Sep 14, 2026 | $18.84 | $19.07 | $18.70 | $18.74 | $-0.50 | -2.60% | 284,161 | $18.80 | $18.70 $19.07 |
| Sep 11, 2026 | $19.37 | $19.66 | $19.04 | $19.24 | +$0.05 | +0.26% | 268,843 | $19.29 | $19.04 $19.66 |
| Sep 10, 2026 | $19.55 | $19.72 | $19.00 | $19.19 | $-0.46 | -2.34% | 328,468 | $19.33 | $19.00 $19.72 |
| Sep 9, 2026 | $19.45 | $19.73 | $19.35 | $19.65 | +$0.23 | +1.18% | 368,451 | $19.60 | $19.35 $19.73 |
| Sep 8, 2026 | $19.95 | $20.11 | $19.22 | $19.42 | $-0.51 | -2.56% | 447,811 | $19.52 | $19.22 $20.11 |
| Sep 4, 2026 | $19.19 | $20.14 | $19.19 | $19.93 | +$0.77 | +4.02% | 322,671 | $19.86 | $19.19 $20.14 |
| Sep 3, 2026 | $19.82 | $19.94 | $19.13 | $19.16 | $-0.43 | -2.19% | 318,276 | $19.35 | $19.13 $19.94 |
| Sep 2, 2026 | $19.04 | $19.66 | $19.04 | $19.59 | +$0.71 | +3.76% | 285,708 | $19.52 | $19.04 $19.66 |
| Sep 1, 2026 | $18.60 | $19.04 | $18.17 | $18.88 | $-0.64 | -3.28% | 462,081 | $18.78 | $18.17 $19.04 |
| Aug 31, 2026 | $19.52 | $19.67 | $19.32 | $19.52 | $-0.05 | -0.26% | 386,414 | $19.52 | $19.32 $19.67 |
| Aug 28, 2026 | $19.98 | $20.25 | $19.48 | $19.57 | $-0.33 | -1.66% | 332,156 | $19.63 | $19.48 $20.25 |
| Aug 27, 2026 | $19.28 | $19.93 | $19.16 | $19.90 | +$0.50 | +2.58% | 225,421 | $19.77 | $19.16 $19.93 |
| Aug 26, 2026 | $19.39 | $19.74 | $19.28 | $19.40 | +$0.11 | +0.57% | 240,260 | $19.42 | $19.28 $19.74 |
| Aug 25, 2026 | $18.87 | $19.41 | $18.54 | $19.29 | +$0.56 | +2.99% | 276,456 | $19.18 | $18.54 $19.41 |