NYSE · MTUS · stock
Metallus Inc. (MTUS) stock price history
Every NYSE trading session of Metallus Inc. from Jun 19, 2014 to Sep 28, 2026: 3,087 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MTUS adjusted close, 2014 to 2026
- $48.87
- All time high, 2014
- $22.58
- 52 week high, $14.19 low
- 3,087
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
MTUS key facts
- Metallus Inc. (MTUS) closed at $18.97 on Sep 28, 2026 on NYSE.
- MTUS's all time high close is $48.87, set on Sep 10, 2014; its all time low close is $2.26 on Apr 22, 2020.
- MTUS's 52 week range is $14.19 to $22.58.
- MTUS returned +11.5% over the year to Sep 28, 2026 and +39.9% over five years.
- Over ten years MTUS returned +87%, +6.4% a year compounded.
- MTUS's deepest drawdown was -95.4% from Sep 10, 2014 to Apr 22, 2020.
- DataCedar holds 3,087 daily sessions of MTUS history from Jun 19, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MTUS price chart, 2014 to 2026
MTUS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -4.8% |
| 6 months | +18.3% |
| Year to date | +9.5% |
| 1 year | +11.5% |
| 3 years | -12.5% |
| 5 years | +39.9% |
| 10 years | +86.5% |
| Since Jun 19, 2014 | -48.5% |
| Compound annual growth, 12.3 years | -5.3% |
MTUS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $48.87 on Sep 10, 2014
- All time low close
- $2.26 on Apr 22, 2020
- 52 week high
- $22.58 on Aug 5, 2026
- 52 week low
- $14.19 on Mar 16, 2026
- Deepest drawdown
- -95.4% from Sep 10, 2014 to Apr 22, 2020, not yet recovered
- Best single session
- +75.0% on Jan 29, 2016
- Worst single session
- -41.2% on Jan 11, 2016
- Volatility, 1 year annualised
- 41.2%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2021, +253%
- Worst calendar year
- 2015, -77%
MTUS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 19, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $17.33 | $22.58 | $14.19 | $18.97 | +10.5% | 70.7M | 185 |
| 2025 | $14.32 | $19.19 | $10.78 | $17.16 | +21.4% | 87.6M | 250 |
| 2024 | $22.90 | $24.31 | $13.64 | $14.13 | -39.7% | 80.5M | 252 |
| 2023 | $18.21 | $24.30 | $15.59 | $23.45 | +29.1% | 78.6M | 250 |
| 2022 | $16.72 | $26.23 | $12.67 | $18.17 | +10.1% | 164.6M | 251 |
| 2021 | $4.81 | $17.73 | $4.66 | $16.50 | +253.3% | 246.7M | 252 |
| 2020 | $7.99 | $7.99 | $2.16 | $4.67 | -40.6% | 80.8M | 253 |
| 2019 | $8.54 | $14.58 | $4.86 | $7.86 | -10.1% | 84M | 252 |
| 2018 | $15.41 | $20.24 | $8.18 | $8.74 | -42.5% | 97.3M | 251 |
| 2017 | $15.87 | $23.00 | $12.48 | $15.19 | -1.9% | 126M | 251 |
| 2016 | $8.26 | $18.63 | $3.69 | $15.48 | +84.7% | 195.5M | 252 |
| 2015 | $36.35 | $36.81 | $7.15 | $8.38 | -77.0% | 137.7M | 252 |
| 2014 | $35.95 | $49.75 | $29.65 | $36.38 | n/a | 71M | 136 |
MTUS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $18.97 | -2.8% |
| August 2026 | $19.52 | -3.0% |
| July 2026 | $20.12 | +7.7% |
| June 2026 | $18.69 | -4.9% |
| May 2026 | $19.65 | +2.1% |
| April 2026 | $19.24 | +17.7% |
| March 2026 | $16.34 | -3.9% |
| February 2026 | $17.00 | -14.8% |
| January 2026 | $19.95 | +16.3% |
| December 2025 | $17.16 | +1.5% |
| November 2025 | $16.91 | -3.9% |
| October 2025 | $17.59 | +6.4% |
About the MTUS data
Daily bars. 3,087 sessions from Jun 19, 2014 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 19, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MTUS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- MTNE.U CH4 Natural Solutions Corporation Units, each consisting of one Class A ordinary share and one-half of one Warrant
- MTNE.W CH4 Natural Solutions Corporation Warrants, each whole warrant exercisable for one Class A Ordinary Share at an exercise price of $11.50 per share
- MTR Mesa Royalty Trust/Tx
- MTRN MATERION Corp
- MTW Manitowoc Co. INC
- MTX Minerals Technologies INC
- MTZ Mastec INC
- MUA BlackRock Muniassets Fund, INC.
Common questions
MTUS share price history
