NYSE:MTUS | Historical Stock Price | Metallus Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-06-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.15$4.05$7.64$14.41$27.17$51.242014-06-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$7.86$8.06389,300——
2019-12-30$7.44$7.623,476,800——
2019-12-27$7.44$7.62236,800——
2019-12-26$7.70$7.89181,500——
2019-12-24$7.62$7.81188,500——
2019-12-23$7.50$7.69249,100——
2019-12-20$7.25$7.43784,300——
2019-12-19$7.38$7.56317,000——
2019-12-18$7.48$7.67189,900——
2019-12-17$7.48$7.67721,100——
2019-12-16$7.34$7.52263,600——
2019-12-13$7.38$7.56203,900——
2019-12-12$7.58$7.77260,600——
2019-12-11$7.38$7.56352,000——
2019-12-10$7.24$7.42231,700——
2019-12-09$7.12$7.30458,700——
2019-12-06$6.90$7.07321,300——
2019-12-05$6.48$6.64164,300——
2019-12-04$6.43$6.59378,500——
2019-12-03$6.07$6.22217,800——
2019-12-02$6.06$6.21256,700——
2019-11-29$5.82$5.9663,600——
2019-11-27$5.94$6.09189,900——
2019-11-26$5.89$6.04243,700——
2019-11-25$5.75$5.89315,900——
2019-11-22$5.35$5.48256,200——
2019-11-21$5.19$5.32225,100——
2019-11-20$5.19$5.32326,800——
2019-11-19$5.32$5.45196,300——
2019-11-18$5.49$5.63141,400——
2019-11-15$5.51$5.65236,800——
2019-11-14$5.64$5.78247,400——
2019-11-13$5.87$6.02329,500——
2019-11-12$5.82$5.96474,200——
2019-11-11$5.47$5.61975,200——
2019-11-08$7.36$7.54339,600——
2019-11-07$7.19$7.37774,200——
2019-11-06$6.07$6.22241,500——
2019-11-05$6.35$6.51214,400——
2019-11-04$6.52$6.68259,300——
2019-11-01$6.05$6.20222,900——
2019-10-31$5.62$5.76219,900——
2019-10-30$5.82$5.96143,600——
2019-10-29$5.90$6.05208,200——
2019-10-28$6.08$6.23168,400——
2019-10-25$5.93$6.08242,700——
2019-10-24$5.76$5.90207,300——
2019-10-23$5.73$5.87198,900——
2019-10-22$5.49$5.63221,200——
2019-10-21$5.40$5.53328,800——
2019-10-18$5.41$5.541,428,300——
2019-10-17$5.48$5.62332,600——
2019-10-16$5.50$5.64337,900——
2019-10-15$5.77$5.91308,000——
2019-10-14$5.73$5.87267,600——
2019-10-11$5.83$5.97331,300——
2019-10-10$5.38$5.51320,300——
2019-10-09$5.37$5.50393,300——
2019-10-08$5.86$6.01154,200——
2019-10-07$6.02$6.17195,900——
2019-10-04$6.11$6.26312,700——
2019-10-03$5.96$6.11218,300——
2019-10-02$6.00$6.15219,900——
2019-10-01$6.10$6.25167,600——
2019-09-30$6.29$6.45213,600——
2019-09-27$6.32$6.48286,000——
2019-09-26$6.13$6.28227,300——
2019-09-25$6.49$6.65327,500——
2019-09-24$6.41$6.57359,200——
2019-09-23$6.65$6.82538,700——
2019-09-20$6.79$6.96551,100——
2019-09-19$6.79$6.96440,100——
2019-09-18$7.06$7.24473,000——
2019-09-17$7.31$7.49319,600——
2019-09-16$7.43$7.61447,800——
2019-09-13$7.49$7.68387,900——
2019-09-12$7.57$7.76494,000——
2019-09-11$7.12$7.30390,200——
2019-09-10$6.74$6.91444,400——
2019-09-09$6.36$6.52364,600——
2019-09-06$5.94$6.09389,200——
2019-09-05$5.96$6.11496,700——
2019-09-04$5.35$5.48393,000——
2019-09-03$4.97$5.09474,200——
2019-08-30$5.22$5.35389,000——
2019-08-29$5.50$5.64313,400——
2019-08-28$5.34$5.47243,100——
2019-08-27$5.14$5.27421,500——
2019-08-26$5.38$5.51363,600——
2019-08-23$5.65$5.79430,500——
2019-08-22$5.65$5.79713,200——
2019-08-21$5.83$5.97169,900——
2019-08-20$5.84$5.98301,500——
2019-08-19$5.97$6.12331,100——
2019-08-16$5.77$5.91359,800——
2019-08-15$5.73$5.87526,000——
2019-08-14$5.47$5.61395,500——
2019-08-13$6.00$6.15255,900——
2019-08-12$5.97$6.12235,600——
2019-08-09$6.18$6.33315,800——
2019-08-08$6.44$6.60257,600——
2019-08-07$6.46$6.62275,700——
2019-08-06$6.30$6.461,080,500——
2019-08-05$6.62$6.78432,100——
2019-08-02$6.78$6.95667,600——
2019-08-01$6.45$6.61380,400——
2019-07-31$6.99$7.16317,600——
2019-07-30$6.88$7.05254,500——
2019-07-29$6.78$6.95186,900——
2019-07-26$6.92$7.09166,400——
2019-07-25$6.99$7.16144,200——
2019-07-24$7.14$7.32192,500——
2019-07-23$6.95$7.12166,900——
2019-07-22$6.94$7.11213,400——
2019-07-19$6.93$7.10246,500——
2019-07-18$6.86$7.03252,100——
2019-07-17$7.10$7.28332,100——
2019-07-16$7.51$7.70244,900——
2019-07-15$7.39$7.57266,600——
2019-07-12$7.19$7.37319,600——
2019-07-11$7.04$7.21222,300——
2019-07-10$7.21$7.39206,700——
2019-07-09$7.30$7.48201,700——
2019-07-08$7.56$7.75204,200——
2019-07-05$7.77$7.96164,300——
2019-07-03$7.70$7.89137,600——
2019-07-02$7.90$8.10226,800——
2019-07-01$8.11$8.31288,000——
2019-06-28$8.13$8.33503,800——
2019-06-27$7.83$8.02299,800——
2019-06-26$7.67$7.86271,800——
2019-06-25$7.45$7.63432,600——
2019-06-24$7.26$7.44702,300——
2019-06-21$7.69$7.881,215,600——
2019-06-20$7.53$7.72782,400——
2019-06-19$7.62$7.81657,800——
2019-06-18$7.30$7.48579,700——
2019-06-17$7.05$7.22806,900——
2019-06-14$7.03$7.20428,800——
2019-06-13$7.26$7.44392,300——
2019-06-12$7.24$7.42348,500——
2019-06-11$7.56$7.75462,500——
2019-06-10$7.15$7.33445,600——
2019-06-07$7.46$7.65308,700——
2019-06-06$7.21$7.39247,500——
2019-06-05$7.43$7.61317,100——
2019-06-04$7.49$7.68373,300——
2019-06-03$7.27$7.45518,500——
2019-05-31$7.11$7.29259,600——
2019-05-30$7.36$7.54175,400——
2019-05-29$7.57$7.76235,100——
2019-05-28$7.66$7.85327,200——
2019-05-24$7.72$7.91271,500——
2019-05-23$7.67$7.86417,300——
2019-05-22$7.95$8.15209,700——
2019-05-21$8.30$8.51253,600——
2019-05-20$8.19$8.39155,300——
2019-05-17$8.48$8.69678,900——
2019-05-16$8.88$9.10180,400——
2019-05-15$9.06$9.28484,500——
2019-05-14$8.97$9.191,294,400——
2019-05-13$8.80$9.02295,700——
2019-05-10$9.29$9.52216,000——
2019-05-09$9.45$9.68217,600——
2019-05-08$9.40$9.63216,700——
2019-05-07$9.81$10.05304,300——
2019-05-06$10.56$10.82226,200——
2019-05-03$10.65$10.91390,500——
2019-05-02$9.82$10.06229,700——
2019-05-01$9.98$10.23422,600——
2019-04-30$10.14$10.39228,800——
2019-04-29$10.46$10.72158,500——
2019-04-26$10.18$10.43131,800——
2019-04-25$10.19$10.44153,900——
2019-04-24$10.55$10.81172,500——
2019-04-23$10.57$10.83207,100——
2019-04-22$10.42$10.68162,100——
2019-04-18$10.67$10.93221,200——
2019-04-17$10.83$11.10250,200——
2019-04-16$11.14$11.42228,800——
2019-04-15$10.73$11.00187,700——
2019-04-12$10.84$11.11248,900——
2019-04-11$10.59$10.85271,000——
2019-04-10$11.34$11.62196,200——
2019-04-09$11.18$11.46219,000——
2019-04-08$11.80$12.09193,600——
2019-04-05$11.67$11.96184,500——
2019-04-04$11.68$11.97180,000——
2019-04-03$11.31$11.59167,800——
2019-04-02$11.31$11.59146,500——
2019-04-01$11.37$11.65169,200——
2019-03-29$10.86$11.13143,300——
2019-03-28$10.88$11.15116,700——
2019-03-27$10.88$11.15212,300——
2019-03-26$10.90$11.17218,300——
2019-03-25$10.60$10.86143,000——
2019-03-22$10.51$10.77244,500——
2019-03-21$11.46$11.74188,000——
2019-03-20$11.35$11.63236,300——
2019-03-19$11.33$11.61114,600——
2019-03-18$11.29$11.57189,400——
2019-03-15$11.12$11.401,077,100——
2019-03-14$10.90$11.17202,800——
2019-03-13$11.29$11.57145,900——
2019-03-12$11.17$11.45180,400——
2019-03-11$11.09$11.37215,300——
2019-03-08$10.74$11.01211,200——
2019-03-07$11.23$11.51369,900——
2019-03-06$11.51$11.80310,400——
2019-03-05$12.29$12.59195,700——
2019-03-04$12.42$12.73269,600——
2019-03-01$12.45$12.76909,400——
2019-02-28$12.46$12.77275,300——
2019-02-27$12.83$13.15206,800——
2019-02-26$12.67$12.98227,400——
2019-02-25$12.79$13.11330,400——
2019-02-22$12.88$13.20635,100——
2019-02-21$13.90$14.241,188,900——
2019-02-20$12.34$12.65893,400——
2019-02-19$12.41$12.72229,100——
2019-02-15$12.45$12.76162,900——
2019-02-14$12.30$12.61159,000——
2019-02-13$12.43$12.74137,900——
2019-02-12$12.28$12.58134,600——
2019-02-11$11.85$12.14219,100——
2019-02-08$11.60$11.89117,000——
2019-02-07$11.81$12.10227,000——
2019-02-06$12.44$12.75210,200——
2019-02-05$12.43$12.74183,100——
2019-02-04$12.61$12.92245,800——
2019-02-01$12.57$12.88326,400——
2019-01-31$12.73$13.05364,900——
2019-01-30$12.49$12.80355,800——
2019-01-29$11.86$12.15183,900——
2019-01-28$11.95$12.25132,900——
2019-01-25$12.16$12.46196,500——
2019-01-24$11.69$11.98129,300——
2019-01-23$11.63$11.92299,000——
2019-01-22$11.77$12.06352,700——
2019-01-18$11.65$11.94265,300——
2019-01-17$11.30$11.58284,000——
2019-01-16$10.90$11.17231,500——
2019-01-15$10.51$10.77165,700——
2019-01-14$10.65$10.91198,100——
2019-01-11$10.68$10.95187,900——
2019-01-10$10.55$10.81332,300——
2019-01-09$10.31$10.57222,400——
2019-01-08$9.97$10.22281,800——
2019-01-07$9.72$9.96297,100——
2019-01-04$9.50$9.74354,100——
2019-01-03$8.77$8.99222,800——
2019-01-02$9.08$9.31439,900——