Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Metallus Inc (MTUS)
Metallus Inc (MTUS) Historical

MTUS Metallus Inc

16.49

0.00 (0.00%)

Pre Market

Last Updated: 04:05:06

Delayed by 15 minutes

MTUS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 19 2024	16.49	0.04	0.24%	16.50	16.925	16.37	290,216
Aug 16 2024	16.45	-0.11	-0.66%	16.48	17.055	16.41	401,217
Aug 15 2024	16.56	0.22	1.35%	16.81	16.92	16.45	357,506
Aug 14 2024	16.34	-0.25	-1.51%	16.66	16.78	16.08	421,437
Aug 13 2024	16.59	0.45	2.79%	16.19	16.85	16.14	634,114
Aug 12 2024	16.14	-1.21	-6.97%	17.30	17.30	16.06	690,831
Aug 09 2024	17.35	-2.23	-11.39%	18.49	18.72	17.135	736,555
Aug 08 2024	19.58	0.60	3.16%	19.26	19.80	19.26	491,878
Aug 07 2024	18.98	-0.13	-0.68%	19.46	19.67	18.865	290,327
Aug 06 2024	19.11	0.05	0.26%	19.01	19.265	18.77	366,399
Aug 05 2024	19.06	-0.66	-3.35%	19.02	19.33	18.63	329,341
Aug 02 2024	19.72	-1.09	-5.24%	20.07	20.22	19.43	403,645
Aug 01 2024	20.81	-1.61	-7.18%	22.41	22.52	20.545	309,357
Jul 31 2024	22.42	0.65	2.99%	21.97	22.78	21.82	567,846
Jul 30 2024	21.77	-0.20	-0.91%	22.16	22.38	21.35	436,095
Jul 29 2024	21.97	-0.28	-1.26%	22.31	22.36	21.88	311,693
Jul 26 2024	22.25	0.24	1.09%	22.43	22.47	21.96	309,940
Jul 25 2024	22.01	0.30	1.38%	21.79	22.53	21.74	414,893
Jul 24 2024	21.71	-0.85	-3.77%	22.42	22.72	21.61	235,300
Jul 23 2024	22.56	0.42	1.90%	22.11	22.76	22.055	216,136
Jul 22 2024	22.14	-0.14	-0.63%	22.35	22.40	21.66	797,687
Jul 19 2024	22.28	-0.40	-1.76%	22.66	22.71	22.245	225,383
Jul 18 2024	22.68	-0.02	-0.09%	22.62	23.03	22.60	277,002
Jul 17 2024	22.70	-0.43	-1.86%	22.89	23.26	22.47	327,816
Jul 16 2024	23.13	1.83	8.59%	21.42	23.13	21.40	420,669
Jul 15 2024	21.30	0.47	2.26%	21.06	21.58	21.06	211,294
Jul 12 2024	20.83	0.17	0.82%	20.96	21.18	20.815	191,837
Jul 11 2024	20.66	0.90	4.55%	20.22	20.78	20.09	243,295
Jul 10 2024	19.76	0.23	1.18%	19.61	19.83	19.5701	150,133
Jul 09 2024	19.53	-0.31	-1.56%	19.72	19.76	19.49	195,198
Jul 08 2024	19.84	0.26	1.33%	19.69	20.09	19.60	177,709
Jul 05 2024	19.58	-0.57	-2.83%	20.02	20.12	19.57	211,915
Jul 03 2024	20.15	0.02	0.10%	20.28	20.30	20.05	73,246
Jul 02 2024	20.13	-0.07	-0.35%	20.33	20.455	20.06	180,373
Jul 01 2024	20.20	0.08	0.40%	20.29	20.44	20.02	201,838
Jun 28 2024	20.12	0.00	0.00%	20.12	20.12	20.12	0
Jun 27 2024	20.12	-0.35	-1.71%	20.44	20.44	19.96	207,944
Jun 26 2024	20.47	0.28	1.39%	20.01	20.50	20.01	156,610
Jun 25 2024	20.19	-0.22	-1.08%	20.35	20.425	20.165	183,510
Jun 24 2024	20.41	-0.54	-2.58%	21.00	21.33	20.40	257,005
Jun 21 2024	20.95	-0.19	-0.90%	21.06	21.18	20.81	823,136
Jun 20 2024	21.14	0.55	2.67%	20.62	21.24	20.58	214,646
Jun 18 2024	20.59	0.09	0.44%	20.60	20.77	20.41	205,864
Jun 17 2024	20.50	-0.28	-1.35%	20.45	20.78	20.29	300,706
Jun 14 2024	20.78	-0.50	-2.35%	21.14	21.14	20.77	143,412
Jun 13 2024	21.28	-0.42	-1.94%	21.60	21.60	21.18	141,070
Jun 12 2024	21.70	0.05	0.23%	22.09	22.18	21.70	150,268
Jun 11 2024	21.65	-0.27	-1.23%	21.56	21.80	21.385	170,502
Jun 10 2024	21.92	-0.39	-1.75%	22.07	22.07	21.74	160,665
Jun 07 2024	22.31	-0.15	-0.67%	22.17	22.57	22.16	185,593
Jun 06 2024	22.46	-0.14	-0.62%	22.51	22.62	22.13	171,542
Jun 05 2024	22.60	0.27	1.21%	22.32	22.66	22.30	189,455
Jun 04 2024	22.33	-1.23	-5.22%	23.33	23.35	22.27	280,928
Jun 03 2024	23.56	-0.45	-1.87%	24.26	24.34	23.16	278,599
May 31 2024	24.01	0.48	2.04%	23.99	24.1669	23.75	315,226
May 30 2024	23.53	0.25	1.07%	23.45	23.79	23.22	174,934
May 29 2024	23.28	-0.46	-1.94%	23.16	23.55	23.16	155,211
May 28 2024	23.74	0.38	1.63%	23.61	23.87	23.345	188,643
May 24 2024	23.36	0.03	0.13%	23.58	23.58	23.01	182,370
May 23 2024	23.33	-0.46	-1.93%	23.73	23.73	23.20	181,235
May 22 2024	23.79	-0.23	-0.96%	23.96	24.235	23.585	223,187

Lifezone Metals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions