Metallus Inc. Common Shares (MTUS)

Historical Prices For Metallus Inc. Common Shares (MTUS)

Date Range:

2025-02-14 - 2025-05-14

Date	Open	High	Low	Close	Volume	Adjusted Close
5/13/2025	12.95	13.64	12.68	13.52	590,318	13.52
5/12/2025	12.30	13.10	12.15	12.83	681,069	12.83
5/09/2025	12.10	12.37	11.00	11.61	1,098,876	11.61
5/08/2025	12.97	13.24	12.81	13.09	335,146	13.09
5/07/2025	13.19	13.19	12.75	12.89	272,568	12.89
5/06/2025	12.99	13.19	12.94	13.02	314,924	13.02
5/05/2025	12.88	13.31	12.81	13.19	385,492	13.19
5/02/2025	12.65	13.21	12.64	13.12	215,466	13.12
5/01/2025	12.75	12.87	12.52	12.53	218,658	12.53
4/30/2025	12.44	12.71	12.30	12.65	291,175	12.65
4/29/2025	12.64	12.82	12.50	12.75	260,242	12.75
4/28/2025	12.92	13.08	12.69	12.81	326,800	12.81
4/25/2025	13.00	13.06	12.73	12.87	311,191	12.87
4/24/2025	13.18	13.29	13.07	13.20	287,850	13.20
4/23/2025	13.54	13.90	13.04	13.14	363,148	13.14
4/22/2025	13.05	13.27	12.80	13.22	254,994	13.22
4/21/2025	12.85	12.99	12.64	12.82	210,023	12.82
4/17/2025	12.72	13.03	12.65	12.97	290,098	12.97
4/16/2025	12.59	12.87	12.56	12.75	251,184	12.75
4/15/2025	12.59	12.79	12.45	12.63	219,879	12.63
4/14/2025	12.89	12.89	12.47	12.66	285,686	12.66
4/11/2025	12.45	12.76	12.18	12.68	267,950	12.68
4/10/2025	12.25	12.54	12.01	12.42	315,528	12.42
4/09/2025	11.38	13.03	11.38	12.73	377,503	12.73
4/08/2025	12.13	12.13	11.34	11.45	467,228	11.45
4/07/2025	10.88	12.00	10.78	11.65	572,043	11.65
4/04/2025	11.69	11.77	11.08	11.59	512,870	11.59
4/03/2025	12.82	13.02	12.28	12.32	282,900	12.32
4/02/2025	12.98	13.81	12.98	13.76	263,284	13.76
4/01/2025	13.20	13.61	13.11	13.25	425,010	13.25
3/31/2025	13.32	13.43	13.08	13.36	292,981	13.36
3/28/2025	13.91	13.99	13.58	13.59	374,814	13.59
3/27/2025	13.70	13.98	13.35	13.95	322,060	13.95
3/26/2025	13.57	13.94	13.46	13.67	295,378	13.67
3/25/2025	13.44	13.72	13.44	13.60	320,937	13.60
3/24/2025	13.20	13.52	13.12	13.50	383,771	13.50
3/21/2025	13.49	13.70	12.80	12.92	1,155,277	12.92
3/20/2025	13.81	14.11	13.81	13.87	279,513	13.87
3/19/2025	13.67	13.98	13.57	13.97	293,159	13.97
3/18/2025	13.66	13.76	13.54	13.67	326,573	13.67
3/17/2025	14.16	14.25	13.73	13.86	447,867	13.86
3/14/2025	13.70	14.13	13.55	14.05	376,732	14.05
3/13/2025	13.26	13.60	12.98	13.35	463,203	13.35
3/12/2025	14.22	14.22	13.33	13.33	440,910	13.33
3/11/2025	14.24	14.38	14.12	14.17	420,976	14.17
3/10/2025	14.04	14.33	13.74	14.17	471,288	14.17
3/07/2025	13.83	14.35	13.83	14.33	371,783	14.33
3/06/2025	13.96	14.11	13.68	13.90	551,365	13.90
3/05/2025	13.70	14.05	13.59	14.03	451,521	14.03
3/04/2025	13.73	13.81	12.96	13.51	552,400	13.51
3/03/2025	14.66	14.87	13.85	13.98	485,183	13.98
2/28/2025	14.76	14.92	14.02	14.44	658,176	14.44
2/27/2025	15.74	15.81	15.25	15.70	711,920	15.70
2/26/2025	15.84	16.09	15.78	15.93	339,987	15.93
2/25/2025	15.78	16.01	15.54	15.79	351,639	15.79
2/24/2025	15.87	16.13	15.48	15.77	340,605	15.77
2/21/2025	16.21	16.21	15.55	15.64	358,645	15.64
2/20/2025	16.04	16.19	15.60	15.93	254,745	15.93
2/19/2025	15.81	16.03	15.54	15.90	481,277	15.90
2/18/2025	15.48	15.98	15.34	15.91	384,744	15.91
2/14/2025	15.29	15.43	15.02	15.41	264,013	15.41