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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.67$4.79217,500——
2020-12-30$4.79$4.91241,700——
2020-12-29$4.67$4.79196,000——
2020-12-28$4.65$4.77432,300——
2020-12-24$4.82$4.9492,600——
2020-12-23$4.94$5.06184,500——
2020-12-22$4.76$4.88246,500——
2020-12-21$4.67$4.79344,600——
2020-12-18$4.83$4.95764,300——
2020-12-17$5.07$5.20221,200——
2020-12-16$5.00$5.12274,800——
2020-12-15$5.03$5.15220,500——
2020-12-14$4.83$4.95545,600——
2020-12-11$5.50$5.64310,100——
2020-12-10$5.64$5.78350,200——
2020-12-09$5.48$5.62469,400——
2020-12-08$5.54$5.681,213,900——
2020-12-07$6.52$6.68319,000——
2020-12-04$6.01$6.16707,100——
2020-12-03$5.09$5.2290,100——
2020-12-02$5.18$5.31407,500——
2020-12-01$5.00$5.12164,800——
2020-11-30$4.71$4.83225,200——
2020-11-27$4.91$5.03184,200——
2020-11-25$5.10$5.23259,600——
2020-11-24$5.03$5.15439,900——
2020-11-23$4.78$4.90209,800——
2020-11-20$4.47$4.58207,100——
2020-11-19$4.51$4.6294,700——
2020-11-18$4.40$4.51159,900——
2020-11-17$4.40$4.51267,000——
2020-11-16$4.58$4.69200,000——
2020-11-13$4.48$4.59160,000——
2020-11-12$4.27$4.38173,000——
2020-11-11$4.50$4.61244,900——
2020-11-10$5.01$5.13631,200——
2020-11-09$4.30$4.41324,200——
2020-11-06$4.18$4.28100,000——
2020-11-05$4.30$4.41180,000——
2020-11-04$4.01$4.11184,700——
2020-11-03$4.39$4.50329,700——
2020-11-02$4.59$4.70492,800——
2020-10-30$3.87$3.97226,900——
2020-10-29$3.84$3.94132,500——
2020-10-28$3.80$3.89234,200——
2020-10-27$3.86$3.9689,500——
2020-10-26$3.90$4.00164,000——
2020-10-23$4.12$4.22113,300——
2020-10-22$4.08$4.18144,500——
2020-10-21$4.04$4.14112,300——
2020-10-20$4.09$4.19106,500——
2020-10-19$4.06$4.16164,900——
2020-10-16$4.14$4.24189,000——
2020-10-15$3.89$3.99188,500——
2020-10-14$3.74$3.83174,800——
2020-10-13$3.77$3.86163,100——
2020-10-12$3.83$3.93160,000——
2020-10-09$3.89$3.99155,000——
2020-10-08$3.96$4.06204,400——
2020-10-07$3.93$4.03317,900——
2020-10-06$3.72$3.81200,900——
2020-10-05$3.83$3.93228,200——
2020-10-02$3.76$3.85179,300——
2020-10-01$3.68$3.77218,100——
2020-09-30$3.55$3.64253,800——
2020-09-29$3.53$3.62498,000——
2020-09-28$3.72$3.81280,200——
2020-09-25$3.54$3.63239,100——
2020-09-24$3.49$3.58193,900——
2020-09-23$3.61$3.70261,400——
2020-09-22$3.71$3.80253,300——
2020-09-21$3.77$3.86320,400——
2020-09-18$3.82$3.911,018,400——
2020-09-17$3.75$3.84325,400——
2020-09-16$3.66$3.75308,500——
2020-09-15$3.58$3.67205,500——
2020-09-14$3.49$3.58152,500——
2020-09-11$3.54$3.63229,800——
2020-09-10$3.58$3.67167,800——
2020-09-09$3.65$3.74215,900——
2020-09-08$3.73$3.82260,400——
2020-09-04$3.69$3.78316,100——
2020-09-03$3.79$3.88191,100——
2020-09-02$3.86$3.96149,000——
2020-09-01$3.91$4.0188,900——
2020-08-31$3.77$3.86202,400——
2020-08-28$3.93$4.03157,200——
2020-08-27$3.85$3.95129,000——
2020-08-26$3.94$4.04140,300——
2020-08-25$4.00$4.10149,100——
2020-08-24$4.00$4.10176,400——
2020-08-21$3.94$4.04248,900——
2020-08-20$4.27$4.38107,500——
2020-08-19$4.23$4.33183,500——
2020-08-18$4.27$4.38147,700——
2020-08-17$4.39$4.50197,600——
2020-08-14$4.32$4.43195,200——
2020-08-13$4.40$4.51138,900——
2020-08-12$4.67$4.79335,000——
2020-08-11$4.28$4.39657,400——
2020-08-10$4.65$4.77413,600——
2020-08-07$4.15$4.25342,000——
2020-08-06$3.81$3.90230,800——
2020-08-05$4.04$4.14204,900——
2020-08-04$3.79$3.88211,900——
2020-08-03$3.68$3.77177,600——
2020-07-31$3.67$3.761,423,100——
2020-07-30$3.79$3.88321,900——
2020-07-29$3.96$4.06148,800——
2020-07-28$3.74$3.83125,300——
2020-07-27$3.77$3.86211,600——
2020-07-24$3.65$3.74177,000——
2020-07-23$3.65$3.74212,100——
2020-07-22$3.65$3.74178,600——
2020-07-21$3.65$3.74285,500——
2020-07-20$3.63$3.72276,700——
2020-07-17$3.82$3.91175,600——
2020-07-16$3.81$3.90163,700——
2020-07-15$3.90$4.00268,700——
2020-07-14$3.74$3.83181,100——
2020-07-13$3.67$3.76227,100——
2020-07-10$3.85$3.95205,000——
2020-07-09$3.59$3.68203,600——
2020-07-08$3.70$3.79176,800——
2020-07-07$3.70$3.79240,400——
2020-07-06$3.88$3.98161,600——
2020-07-02$3.77$3.86205,900——
2020-07-01$3.77$3.86223,000——
2020-06-30$3.89$3.99560,700——
2020-06-29$3.90$4.00362,900——
2020-06-26$3.70$3.79792,300——
2020-06-25$3.89$3.99233,600——
2020-06-24$3.80$3.89300,600——
2020-06-23$4.10$4.20219,500——
2020-06-22$4.09$4.19260,000——
2020-06-19$4.52$4.63982,000——
2020-06-18$4.39$4.50346,700——
2020-06-17$4.26$4.37186,400——
2020-06-16$4.44$4.55394,100——
2020-06-15$4.32$4.43473,400——
2020-06-12$3.83$3.93404,700——
2020-06-11$3.57$3.66524,900——
2020-06-10$4.39$4.50286,000——
2020-06-09$4.82$4.94404,800——
2020-06-08$4.79$4.91516,900——
2020-06-05$4.10$4.20667,800——
2020-06-04$4.43$4.54456,800——
2020-06-03$3.96$4.06299,800——
2020-06-02$3.81$3.90294,600——
2020-06-01$3.68$3.77330,000——
2020-05-29$3.50$3.59698,000——
2020-05-28$3.72$3.81499,700——
2020-05-27$4.08$4.18436,400——
2020-05-26$3.47$3.56546,500——
2020-05-22$3.08$3.16179,500——
2020-05-21$2.94$3.01298,500——
2020-05-20$3.00$3.07350,500——
2020-05-19$3.04$3.12500,500——
2020-05-18$3.06$3.14728,200——
2020-05-15$2.87$2.94392,500——
2020-05-14$2.74$2.81362,600——
2020-05-13$2.74$2.81369,800——
2020-05-12$3.03$3.11447,600——
2020-05-11$3.09$3.17483,000——
2020-05-08$3.12$3.201,048,700——
2020-05-07$2.49$2.55511,100——
2020-05-06$2.40$2.46360,700——
2020-05-05$2.44$2.50353,400——
2020-05-04$2.56$2.62633,100——
2020-05-01$2.60$2.66367,600——
2020-04-30$2.60$2.66429,300——
2020-04-29$2.82$2.89540,800——
2020-04-28$2.55$2.61428,400——
2020-04-27$2.60$2.66381,800——
2020-04-24$2.36$2.42359,800——
2020-04-23$2.47$2.53508,900——
2020-04-22$2.26$2.32464,300——
2020-04-21$2.41$2.47519,000——
2020-04-20$2.46$2.52741,200——
2020-04-17$2.78$2.85571,200——
2020-04-16$2.78$2.85500,600——
2020-04-15$2.95$3.02264,100——
2020-04-14$3.28$3.36188,300——
2020-04-13$3.30$3.38239,900——
2020-04-09$3.37$3.45317,900——
2020-04-08$3.28$3.36315,200——
2020-04-07$3.20$3.28351,900——
2020-04-06$3.41$3.49718,000——
2020-04-03$2.83$2.90356,600——
2020-04-02$3.14$3.22216,900——
2020-04-01$3.09$3.17347,500——
2020-03-31$3.23$3.31321,100——
2020-03-30$3.17$3.25504,500——
2020-03-27$3.37$3.45257,300——
2020-03-26$3.76$3.85375,100——
2020-03-25$3.46$3.55351,000——
2020-03-24$3.85$3.95377,500——
2020-03-23$3.68$3.77362,600——
2020-03-20$3.40$3.48876,400——
2020-03-19$3.29$3.37441,400——
2020-03-18$3.32$3.40308,900——
2020-03-17$3.63$3.72518,200——
2020-03-16$3.52$3.61484,000——
2020-03-13$3.78$3.87477,000——
2020-03-12$3.46$3.55669,800——
2020-03-11$3.88$3.98702,800——
2020-03-10$4.06$4.16520,100——
2020-03-09$3.94$4.04673,000——
2020-03-06$5.06$5.19312,200——
2020-03-05$5.29$5.42239,800——
2020-03-04$5.44$5.57260,900——
2020-03-03$5.20$5.33319,200——
2020-03-02$5.26$5.39318,900——
2020-02-28$5.07$5.20435,600——
2020-02-27$5.08$5.21391,900——
2020-02-26$5.28$5.41252,100——
2020-02-25$5.31$5.44252,600——
2020-02-24$5.56$5.70223,300——
2020-02-21$5.42$5.55338,500——
2020-02-20$5.62$5.76192,100——
2020-02-19$5.76$5.90127,900——
2020-02-18$5.67$5.81124,100——
2020-02-14$5.84$5.98155,200——
2020-02-13$5.78$5.92158,800——
2020-02-12$5.93$6.08154,600——
2020-02-11$5.93$6.08221,300——
2020-02-10$5.82$5.96220,400——
2020-02-07$6.08$6.23249,500——
2020-02-06$6.55$6.71475,600——
2020-02-05$6.70$6.87191,500——
2020-02-04$6.40$6.56148,200——
2020-02-03$6.34$6.50215,700——
2020-01-31$6.38$6.54303,900——
2020-01-30$6.37$6.53151,600——
2020-01-29$6.21$6.36170,700——
2020-01-28$6.28$6.44198,000——
2020-01-27$6.10$6.25398,500——
2020-01-24$6.43$6.59391,800——
2020-01-23$6.72$6.89390,100——
2020-01-22$7.15$7.33134,800——
2020-01-21$7.23$7.41195,200——
2020-01-17$7.40$7.58237,600——
2020-01-16$7.45$7.63264,400——
2020-01-15$7.43$7.61202,000——
2020-01-14$7.51$7.70257,900——
2020-01-13$7.52$7.71230,900——
2020-01-10$7.49$7.68271,300——
2020-01-09$7.58$7.77242,600——
2020-01-08$7.74$7.93301,200——
2020-01-07$7.70$7.89244,700——
2020-01-06$7.69$7.88442,400——
2020-01-03$7.64$7.83339,400——
2020-01-02$7.73$7.92203,700——