Metallus, Inc (MTUS) Historical Stock Data
15.07 ↑0.50 (3.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTUS is down -0.34% a day on average. There have been 14 days where Metallus, Inc closed green and 16 days where MTUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 14.59 | 15.07 | ↑$0.48 (3.29%) | 14.59 | 15.09 | 214.57K |
| 2024-10-16 | 14.33 | 14.57 | ↑$0.24 (1.67%) | 14.25 | 14.67 | 215.71K |
| 2024-10-15 | 14.51 | 14.23 | ↓$0.28 (-1.93%) | 14.22 | 14.57 | 232.95K |
| 2024-10-14 | 14.77 | 14.67 | ↓$0.10 (-0.68%) | 14.47 | 14.82 | 260.17K |
| 2024-10-11 | 14.61 | 14.88 | ↑$0.27 (1.85%) | 14.60 | 15.08 | 202.94K |
| 2024-10-10 | 14.34 | 14.60 | ↑$0.26 (1.81%) | 14.30 | 14.60 | 295.93K |
| 2024-10-09 | 14.20 | 14.47 | ↑$0.27 (1.90%) | 14.10 | 14.57 | 211.10K |
| 2024-10-08 | 14.19 | 14.25 | ↑$0.06 (0.42%) | 13.83 | 14.31 | 234.24K |
| 2024-10-07 | 14.25 | 14.28 | ↑$0.03 (0.21%) | 13.98 | 14.32 | 182.77K |
| 2024-10-04 | 14.44 | 14.31 | ↓$0.13 (-0.90%) | 14.23 | 14.45 | 190.51K |
| 2024-10-03 | 14.33 | 14.14 | ↓$0.19 (-1.33%) | 14.14 | 14.52 | 253.55K |
| 2024-10-02 | 14.85 | 14.43 | ↓$0.42 (-2.83%) | 14.43 | 14.94 | 236.10K |
| 2024-10-01 | 14.83 | 14.80 | ↓$0.03 (-0.20%) | 14.57 | 14.86 | 324.55K |
| 2024-09-30 | 14.80 | 14.83 | ↑$0.03 (0.20%) | 14.66 | 14.99 | 268.42K |
| 2024-09-27 | 14.93 | 14.96 | ↑$0.03 (0.20%) | 14.76 | 15.21 | 444.98K |
| 2024-09-26 | 14.74 | 14.74 | ↑$0.00 (0.00%) | 14.66 | 15.08 | 338.88K |
| 2024-09-25 | 14.92 | 14.42 | ↓$0.50 (-3.35%) | 14.36 | 15.04 | 325.80K |
| 2024-09-24 | 14.93 | 15.03 | ↑$0.10 (0.67%) | 14.89 | 15.33 | 381.63K |
| 2024-09-23 | 15.28 | 14.75 | ↓$0.53 (-3.47%) | 14.75 | 15.35 | 342.17K |
| 2024-09-20 | 15.63 | 15.10 | ↓$0.53 (-3.39%) | 15.10 | 15.67 | 1.90M |
| 2024-09-19 | 15.83 | 15.82 | ↓$0.01 (-0.06%) | 15.60 | 15.95 | 311.54K |
| 2024-09-18 | 15.61 | 15.32 | ↓$0.29 (-1.86%) | 15.31 | 15.92 | 334.23K |
| 2024-09-17 | 15.21 | 15.53 | ↑$0.32 (2.10%) | 15.16 | 15.57 | 418.57K |
| 2024-09-16 | 15.15 | 15.10 | ↓$0.05 (-0.33%) | 14.83 | 15.33 | 308.78K |
| 2024-09-13 | 14.76 | 15.03 | ↑$0.27 (1.83%) | 14.74 | 15.25 | 318.73K |
| 2024-09-12 | 14.73 | 14.61 | ↓$0.12 (-0.81%) | 14.56 | 14.81 | 253.91K |
| 2024-09-11 | 14.42 | 14.55 | ↑$0.13 (0.90%) | 14.09 | 14.61 | 273.67K |
| 2024-09-10 | 14.75 | 14.50 | ↓$0.25 (-1.69%) | 14.43 | 14.75 | 375.67K |
| 2024-09-09 | 15.10 | 14.70 | ↓$0.40 (-2.65%) | 14.70 | 15.30 | 374.50K |
| 2024-09-06 | 15.35 | 15.09 | ↓$0.26 (-1.69%) | 14.91 | 15.50 | 472.53K |
Create an account or log in to view more rows.
$MTUS out of the way
$MTUS make it rain
let’s see some green
$MTUS The United States stock market is going to crash.
$MTUS added!
$MTUS might see a whole 1% green
$MTUS wow! I sold too early
$MTUS time will come
$MTUS call the SEC
$MTUS -
Buy
buy
buy!
$MTUS Very bullish action