Metallus Stock Price History
NYSE: MTUSIndustrialsSteel/Iron OreUSD
19.99+0.35 (+1.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 19.99 0.00%
MTUS price history at a glance
The price history for Metallus (MTUS) on this page begins on June 16, 2014, when the stock closed at $37.00; it most recently closed at $19.64 on October 5, 2026. The highest price in this record is $50.83, reached on September 8, 2014; the latest close is 61.4% below that peak. Across the 11 complete calendar years in the table, MTUS finished higher in 5 and lower in 6. Its best year was 2021 (+253.3%) and its worst was 2015 (-77.5%).
Over roughly 12 years the share price changed -46.9%, a -5.0% compound annual price return (excluding dividends). In the last 12 months alone, MTUS has gained 15.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $50.83
- Date of high
- Sep 8, 2014
- Low since 2014
- $2.16
- Date of low
- Apr 20, 2020
- 52-week high
- $22.58
- 52-week low
- $14.19
- IPO year
- 2014
- Last close
- $19.64
MTUS returns
1 week
+1.13%
1 month
+1.13%
3 months
+5.03%
6 months
+12.81%
Year to date
+14.45%
1 year
+15.46%
3 years
-3.44%
5 years
+49.47%
MTUS price return, excluding dividends.
MTUS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.64 | +10.40% |
| 2025 | 17.79 | +29.48% |
| 2024 | 13.74 | -41.41% |
| 2023 | 23.45 | +29.06% |
| 2022 | 18.17 | +10.12% |
| 2021 | 16.50 | +253.32% |
| 2020 | 4.67 | -38.87% |
| 2019 | 7.64 | -19.58% |
| 2018 | 9.50 | -37.46% |
| 2017 | 15.19 | -1.87% |
| 2016 | 15.48 | +84.73% |
| 2015 | 8.38 | -77.48% |
| 2014* | 37.21 | +0.57% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
MTUS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.76 | 20.14 | 19.59 | 19.64 | -1.65% | |
| 20.61 | 20.62 | 19.92 | 19.97 | -4.54% | |
| 21.13 | 21.13 | 20.65 | 20.92 | -0.57% | |
| 20.30 | 21.36 | 20.21 | 21.04 | +5.78% | |
| 19.70 | 20.02 | 19.70 | 19.89 | +2.42% | |
| 18.83 | 19.45 | 18.70 | 19.42 | +2.26% | |
| 18.90 | 19.34 | 18.88 | 18.99 | +0.96% | |
| 19.58 | 19.58 | 18.68 | 18.81 | -0.84% | |
| 19.50 | 19.62 | 18.55 | 18.97 | +0.69% | |
| 18.85 | 19.13 | 18.75 | 18.84 | -0.53% | |
| 18.79 | 19.18 | 18.59 | 18.94 | +1.18% | |
| 18.92 | 19.24 | 18.69 | 18.72 | -1.78% | |
| 18.84 | 19.21 | 18.84 | 19.06 | +2.25% | |
| 19.08 | 19.08 | 18.63 | 18.64 | -2.46% | |
| 19.28 | 19.28 | 18.74 | 19.11 | -1.44% | |
| 19.62 | 19.77 | 19.35 | 19.39 | +0.57% | |
| 19.29 | 19.72 | 19.06 | 19.28 | +0.84% | |
| 18.69 | 19.15 | 18.69 | 19.12 | +2.03% | |
| 18.84 | 19.07 | 18.70 | 18.74 | -2.60% | |
| 19.37 | 19.66 | 19.04 | 19.24 | +0.26% | |
| 19.55 | 19.72 | 19.00 | 19.19 | -2.34% | |
| 19.45 | 19.73 | 19.35 | 19.65 | +1.18% | |
| 19.95 | 20.11 | 19.22 | 19.42 | -2.56% | |
| 19.19 | 20.14 | 19.19 | 19.93 | +4.02% | |
| 19.82 | 19.94 | 19.13 | 19.16 | -2.19% | |
| 19.04 | 19.66 | 19.04 | 19.59 | +3.76% | |
| 18.60 | 19.04 | 18.17 | 18.88 | -3.28% | |
| 19.52 | 19.67 | 19.32 | 19.52 | -0.26% | |
| 19.98 | 20.25 | 19.48 | 19.57 | -1.66% | |
| 19.28 | 19.93 | 19.16 | 19.90 | +2.58% | |
| 19.39 | 19.74 | 19.28 | 19.40 | +0.57% | |
| 18.87 | 19.41 | 18.54 | 19.29 | +2.99% | |
| 19.77 | 20.19 | 18.73 | 18.73 | -4.39% | |
| 19.77 | 20.28 | 19.48 | 19.59 | +0.05% | |
| 19.82 | 20.05 | 19.24 | 19.58 | -3.21% | |
| 21.62 | 21.79 | 20.22 | 20.23 | -4.71% | |
| 21.85 | 21.86 | 20.92 | 21.23 | -3.63% | |
| 21.71 | 22.13 | 21.46 | 22.03 | +1.01% | |
| 21.59 | 21.99 | 21.50 | 21.81 | +1.39% | |
| 21.84 | 21.85 | 21.44 | 21.51 | -0.97% | |
| 21.94 | 22.13 | 21.31 | 21.72 | +0.05% | |
| 21.85 | 22.34 | 21.66 | 21.71 | -0.05% | |
| 21.80 | 22.04 | 21.61 | 21.72 | +0.23% | |
| 21.24 | 22.05 | 21.24 | 21.67 | +1.12% | |
| 21.83 | 22.01 | 21.10 | 21.43 | -0.88% | |
| 22.02 | 22.58 | 21.54 | 21.62 | +0.28% | |
| 20.60 | 22.10 | 19.21 | 21.56 | +5.43% | |
| 19.85 | 20.57 | 19.47 | 20.45 | +1.64% | |
| 19.69 | 20.32 | 19.63 | 20.12 | +1.41% | |
| 20.31 | 20.62 | 19.63 | 19.84 | -0.85% | |
| 21.20 | 21.38 | 19.76 | 20.01 | -5.21% | |
| 21.01 | 21.74 | 21.01 | 21.11 | +1.15% | |
| 21.12 | 21.19 | 20.59 | 20.87 | -0.48% | |
| 20.88 | 21.08 | 20.29 | 20.97 | +1.60% | |
| 19.99 | 20.70 | 19.99 | 20.64 | +3.25% | |
| 19.76 | 20.23 | 19.61 | 19.99 | +0.10% | |
| 19.39 | 20.52 | 19.37 | 19.97 | +4.39% | |
| 19.52 | 19.58 | 18.92 | 19.13 | -1.29% | |
| 19.14 | 19.52 | 19.04 | 19.38 | -0.21% | |
| 19.64 | 20.05 | 19.42 | 19.42 | -1.37% | |
| 19.64 | 19.86 | 19.44 | 19.69 | +2.02% | |
| 19.72 | 19.98 | 19.30 | 19.30 | -0.97% | |
| 19.17 | 19.72 | 19.17 | 19.49 | +2.26% | |
| 18.75 | 19.20 | 18.72 | 19.06 | +1.93% | |
| 18.88 | 18.88 | 18.57 | 18.70 | -0.90% | |
| 18.52 | 18.94 | 18.43 | 18.87 | +1.62% | |
| 18.24 | 18.66 | 18.10 | 18.57 | +0.98% | |
| 17.50 | 18.46 | 17.50 | 18.39 | +5.09% | |
| 18.13 | 18.48 | 17.40 | 17.50 | -2.94% | |
| 18.54 | 18.59 | 17.99 | 18.03 | -3.53% | |
| 18.92 | 19.05 | 18.39 | 18.69 | -0.95% | |
| 19.69 | 19.72 | 18.81 | 18.87 | -5.32% | |
| 20.04 | 20.50 | 19.62 | 19.93 | -1.48% | |
| 19.54 | 20.30 | 19.26 | 20.23 | +3.37% | |
| 19.36 | 19.79 | 19.29 | 19.57 | +1.50% | |
| 19.58 | 19.82 | 19.05 | 19.28 | -2.18% | |
| 19.39 | 19.72 | 19.09 | 19.71 | +2.07% | |
| 19.63 | 19.73 | 19.01 | 19.31 | -1.28% | |
| 19.88 | 20.24 | 19.27 | 19.56 | -2.20% | |
| 20.36 | 20.48 | 19.89 | 20.00 | -0.50% | |
| 20.50 | 20.55 | 19.73 | 20.10 | -1.86% | |
| 20.81 | 21.21 | 20.48 | 20.48 | -1.06% | |
| 20.02 | 20.75 | 19.78 | 20.70 | +4.70% | |
| 19.96 | 20.21 | 19.74 | 19.77 | -0.35% | |
| 19.94 | 20.23 | 19.47 | 19.84 | +0.97% | |
| 19.85 | 20.07 | 19.50 | 19.65 | -0.05% | |
| 20.04 | 20.09 | 19.50 | 19.66 | -2.38% | |
| 19.80 | 20.29 | 19.66 | 20.14 | +1.56% | |
| 20.12 | 20.24 | 19.72 | 19.83 | -2.60% | |
| 19.72 | 20.50 | 19.66 | 20.36 | +4.09% | |
| 19.29 | 19.57 | 18.96 | 19.56 | -0.46% | |
| 19.79 | 19.79 | 19.43 | 19.65 | -0.81% | |
| 19.72 | 19.99 | 19.29 | 19.81 | +1.07% | |
| 19.65 | 19.96 | 19.32 | 19.60 | -0.20% | |
| 19.32 | 19.98 | 19.18 | 19.64 | +2.77% | |
| 18.70 | 19.23 | 18.58 | 19.11 | +3.13% | |
| 18.09 | 18.60 | 17.88 | 18.53 | +1.48% | |
| 17.68 | 18.29 | 17.58 | 18.26 | +4.46% | |
| 17.75 | 17.80 | 17.23 | 17.48 | -3.05% | |
| 17.94 | 18.25 | 17.83 | 18.03 | +0.90% | |
| 18.00 | 18.24 | 17.72 | 17.87 | -2.19% | |
| 18.20 | 18.33 | 17.80 | 18.27 | +1.90% | |
| 17.70 | 17.94 | 17.70 | 17.93 | +1.76% | |
| 18.12 | 18.12 | 17.60 | 17.62 | -3.77% | |
| 18.53 | 18.83 | 18.20 | 18.31 | -0.76% | |
| 18.35 | 18.61 | 18.14 | 18.45 | +0.71% | |
| 19.02 | 19.15 | 18.12 | 18.32 | -3.93% | |
| 19.69 | 19.75 | 18.98 | 19.07 | -1.09% | |
| 17.51 | 19.90 | 17.51 | 19.28 | +3.54% | |
| 19.13 | 19.13 | 18.45 | 18.62 | -2.72% | |
| 19.15 | 19.30 | 18.93 | 19.14 | -0.52% | |
| 18.69 | 19.36 | 18.45 | 19.24 | +1.91% | |
| 19.24 | 19.38 | 18.72 | 18.88 | -1.51% | |
| 19.48 | 19.49 | 19.16 | 19.17 | -0.98% | |
| 19.18 | 19.52 | 19.06 | 19.36 | +1.31% | |
| 18.61 | 19.18 | 18.36 | 19.11 | +1.92% | |
| 18.90 | 19.24 | 18.44 | 18.75 | +0.11% | |
| 18.70 | 18.74 | 18.56 | 18.73 | +0.97% | |
| 18.64 | 19.00 | 18.34 | 18.55 | +0.11% | |
| 17.92 | 18.61 | 17.92 | 18.53 | +2.66% | |
| 17.86 | 18.30 | 17.75 | 18.05 | +2.04% | |
| 17.55 | 17.91 | 17.55 | 17.69 | +0.97% | |
| 17.65 | 17.73 | 17.36 | 17.52 | -0.06% | |
| 17.97 | 18.07 | 17.49 | 17.53 | -2.61% | |
| 17.69 | 18.02 | 17.51 | 18.00 | +1.47% | |
| 17.48 | 17.84 | 17.33 | 17.74 | +1.90% | |
| 16.91 | 17.46 | 16.91 | 17.41 | +2.41% | |
| 16.56 | 17.19 | 16.56 | 17.00 | +5.59% | |
| 16.03 | 16.19 | 15.74 | 16.10 | +0.50% | |
| 15.96 | 16.12 | 15.62 | 16.02 | -0.99% | |
| 16.39 | 16.53 | 16.05 | 16.18 | -1.46% | |
| 16.41 | 16.67 | 16.41 | 16.42 | +0.49% | |
| 16.37 | 16.67 | 16.06 | 16.34 | +0.86% | |
| 16.27 | 16.44 | 16.06 | 16.20 | +1.06% | |
| 16.13 | 16.34 | 16.02 | 16.03 | -1.72% | |
| 16.49 | 16.73 | 16.22 | 16.31 | -2.04% | |
| 16.72 | 16.88 | 16.39 | 16.65 | +1.46% | |
| 15.47 | 16.61 | 15.47 | 16.41 | +4.86% | |
| 15.11 | 15.76 | 14.94 | 15.65 | +5.60% | |
| 15.04 | 15.17 | 14.76 | 14.82 | -0.54% | |
| 14.55 | 15.10 | 14.55 | 14.90 | 0.00% | |
| 14.65 | 14.91 | 14.54 | 14.90 | +1.09% | |
| 14.73 | 14.89 | 14.56 | 14.74 | +1.24% | |
| 14.86 | 14.94 | 14.19 | 14.56 | -0.82% | |
| 15.17 | 15.36 | 14.63 | 14.68 | -3.55% | |
| 15.60 | 15.89 | 15.14 | 15.22 | -4.40% | |
| 16.01 | 16.13 | 15.60 | 15.92 | -1.24% | |
| 16.36 | 16.66 | 16.05 | 16.12 | -1.83% | |
| 16.49 | 16.76 | 16.01 | 16.42 | -2.73% | |
| 17.44 | 17.44 | 16.83 | 16.88 | -5.22% | |
| 17.62 | 17.84 | 17.37 | 17.81 | 0.00% | |
| 17.54 | 17.97 | 17.24 | 17.81 | +2.42% | |
| 16.99 | 17.51 | 16.54 | 17.39 | -1.86% | |
| 16.65 | 17.86 | 16.52 | 17.72 | +4.24% | |
| 17.04 | 17.07 | 16.69 | 17.00 | -1.73% | |
| 17.14 | 17.39 | 16.92 | 17.30 | +0.93% | |
| 17.05 | 17.21 | 16.49 | 17.14 | +1.72% | |
| 17.38 | 17.61 | 16.69 | 16.85 | -3.82% | |
| 17.51 | 17.60 | 16.63 | 17.52 | -0.34% | |
| 17.69 | 19.25 | 16.97 | 17.58 | -16.01% | |
| 20.83 | 21.04 | 20.40 | 20.93 | -0.24% | |
| 21.00 | 21.41 | 20.86 | 20.98 | -0.10% | |
| 20.43 | 21.00 | 20.24 | 21.00 | +1.45% | |
| 20.33 | 20.70 | 19.65 | 20.70 | 0.00% | |
| 21.62 | 21.64 | 20.48 | 20.70 | -3.77% | |
| 21.20 | 21.73 | 20.98 | 21.51 | +2.87% | |
| 21.31 | 21.44 | 20.80 | 20.91 | -1.69% | |
| 21.27 | 21.51 | 20.97 | 21.27 | -0.14% | |
| 20.83 | 21.40 | 20.69 | 21.30 | +2.60% | |
| 21.43 | 21.54 | 20.61 | 20.76 | -2.81% | |
| 21.18 | 21.54 | 20.91 | 21.36 | +1.47% | |
| 20.81 | 21.26 | 20.63 | 21.05 | +2.23% | |
| 19.82 | 20.79 | 19.79 | 20.59 | +3.21% | |
| 19.53 | 20.21 | 19.53 | 19.95 | +0.45% | |
| 19.64 | 19.86 | 19.20 | 19.86 | +3.12% | |
| 19.65 | 19.65 | 19.08 | 19.26 | -1.93% | |
| 19.40 | 19.68 | 19.05 | 19.64 | +1.03% | |
| 20.34 | 20.46 | 19.36 | 19.44 | -3.28% | |
| 20.36 | 20.52 | 20.06 | 20.10 | -1.23% | |
| 20.60 | 20.83 | 20.16 | 20.35 | +0.05% | |
| 19.90 | 20.43 | 19.74 | 20.34 | +3.62% | |
| 19.53 | 20.10 | 19.52 | 19.63 | -1.21% | |
| 20.57 | 20.57 | 19.81 | 19.87 | -4.43% | |
| 20.02 | 21.01 | 20.02 | 20.79 | +2.82% | |
| 19.35 | 20.24 | 19.35 | 20.22 | +4.50% | |
| 19.56 | 19.72 | 19.30 | 19.35 | -0.57% | |
| 19.24 | 19.62 | 19.08 | 19.46 | +0.78% | |
| 19.01 | 19.44 | 18.81 | 19.31 | +1.52% | |
| 18.44 | 19.27 | 18.34 | 19.02 | +2.26% | |
| 18.70 | 18.78 | 18.28 | 18.60 | -0.85% | |
| 17.91 | 18.86 | 17.91 | 18.76 | +3.13% | |
| 17.79 | 18.60 | 17.78 | 18.19 | +2.25% | |
| 17.33 | 17.85 | 17.26 | 17.79 | +3.67% | |
| 17.44 | 17.44 | 16.97 | 17.16 | -0.98% | |
| 17.59 | 17.64 | 17.31 | 17.33 | -1.25% | |
| 17.65 | 17.78 | 17.42 | 17.55 | -1.35% | |
| 17.92 | 17.95 | 17.67 | 17.79 | -0.56% | |
| 17.86 | 17.92 | 17.74 | 17.89 | +0.51% | |
| 17.55 | 17.99 | 17.50 | 17.80 | +0.91% | |
| 17.55 | 17.84 | 17.50 | 17.64 | +1.03% | |
| 18.50 | 18.67 | 17.14 | 17.46 | -6.73% | |
| 19.12 | 19.19 | 18.62 | 18.72 | -1.63% | |
| 18.35 | 19.13 | 18.30 | 19.03 | +3.76% | |
| 18.09 | 18.51 | 18.09 | 18.34 | +0.99% | |
| 18.33 | 18.41 | 18.05 | 18.16 | -0.27% | |
| 18.40 | 18.55 | 18.03 | 18.21 | -1.03% | |
| 17.82 | 18.52 | 17.82 | 18.40 | +2.79% | |
| 17.14 | 18.20 | 17.12 | 17.90 | +3.83% | |
| 16.91 | 17.31 | 16.91 | 17.24 | +1.23% | |
| 17.52 | 17.56 | 17.00 | 17.03 | -2.13% | |
| 17.29 | 17.57 | 17.22 | 17.40 | +0.52% | |
| 17.38 | 17.45 | 17.14 | 17.31 | -1.20% | |
| 16.85 | 17.72 | 16.77 | 17.52 | +4.29% | |
| 17.13 | 17.13 | 16.72 | 16.80 | -1.58% | |
| 16.68 | 17.22 | 16.68 | 17.07 | +0.95% | |
| 16.93 | 16.94 | 16.72 | 16.91 | -0.18% | |
| 16.76 | 17.14 | 16.76 | 16.94 | +0.41% | |
| 16.41 | 17.05 | 16.38 | 16.87 | +3.50% | |
| 16.11 | 16.45 | 16.00 | 16.30 | +0.68% | |
| 15.82 | 16.53 | 15.60 | 16.19 | +2.40% | |
| 16.24 | 16.36 | 15.78 | 15.81 | -0.75% | |
| 15.76 | 15.95 | 15.43 | 15.93 | +1.46% | |
| 15.34 | 15.79 | 15.24 | 15.70 | +0.77% | |
| 15.91 | 16.08 | 15.50 | 15.58 | -2.32% | |
| 15.66 | 16.13 | 15.54 | 15.95 | -0.13% | |
| 16.04 | 16.33 | 15.84 | 15.97 | -0.62% | |
| 16.06 | 16.40 | 15.91 | 16.07 | +1.07% | |
| 16.12 | 16.33 | 15.89 | 15.90 | -1.55% | |
| 17.08 | 17.39 | 16.02 | 16.15 | -5.00% | |
| 18.09 | 18.50 | 16.93 | 17.00 | -1.45% | |
| 17.84 | 18.04 | 17.19 | 17.25 | -4.06% | |
| 17.40 | 18.04 | 17.18 | 17.98 | +3.27% | |
| 17.35 | 17.67 | 17.23 | 17.41 | -2.03% | |
| 17.54 | 17.77 | 17.22 | 17.77 | +1.02% | |
| 17.47 | 17.72 | 17.27 | 17.59 | -0.23% | |
| 17.63 | 17.84 | 17.38 | 17.63 | -1.23% | |
| 17.85 | 18.02 | 17.60 | 17.85 | -0.34% | |
| 17.57 | 18.06 | 17.57 | 17.91 | +0.96% | |
| 17.95 | 18.01 | 17.68 | 17.74 | -0.95% | |
| 17.84 | 17.97 | 17.70 | 17.91 | +0.73% | |
| 17.37 | 17.94 | 17.37 | 17.78 | +2.77% | |
| 17.79 | 17.85 | 17.14 | 17.30 | -3.30% | |
| 17.10 | 18.39 | 17.05 | 17.89 | +3.95% | |
| 16.72 | 17.23 | 16.72 | 17.21 | +4.18% | |
| 16.46 | 16.76 | 16.45 | 16.52 | -0.36% | |
| 16.89 | 17.09 | 16.44 | 16.58 | -1.89% | |
| 17.11 | 17.23 | 16.84 | 16.90 | -0.53% | |
| 16.27 | 17.31 | 16.27 | 16.99 | +2.16% | |
| 16.22 | 16.81 | 16.22 | 16.63 | +4.79% | |
| 16.41 | 16.59 | 15.87 | 15.87 | -3.82% | |
| 17.10 | 17.30 | 16.49 | 16.50 | -3.00% | |
| 16.73 | 17.01 | 16.67 | 17.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MTUS chart for longer ranges.