Ramaco Resources Inc. (METC)
NASDAQ: METC
· Real-Time Price · USD
32.98
-0.35 (-1.05%)
At close: Sep 25, 2025, 3:59 PM
33.00
0.06%
After-hours: Sep 25, 2025, 07:37 PM EDT
METC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 32.03 | 34.49 | 31.62 | 33.33 | 33.33 | 4.71% | 4,261,962 |
| Sep 23, 2025 | 30.10 | 32.09 | 30.10 | 31.83 | 31.83 | 5.12% | 2,699,100 |
| Sep 22, 2025 | 30.21 | 30.68 | 29.02 | 30.28 | 30.28 | -0.46% | 2,145,238 |
| Sep 19, 2025 | 30.96 | 31.19 | 29.75 | 30.42 | 30.42 | -1.62% | 5,827,900 |
| Sep 18, 2025 | 26.75 | 32.18 | 26.75 | 30.92 | 30.92 | 18.65% | 6,367,100 |
| Sep 17, 2025 | 25.37 | 27.22 | 25.35 | 26.06 | 26.06 | 1.24% | 3,009,116 |
| Sep 16, 2025 | 27.34 | 27.41 | 25.30 | 25.74 | 25.74 | -1.61% | 2,609,400 |
| Sep 15, 2025 | 24.60 | 26.29 | 24.56 | 26.16 | 26.16 | 7.88% | 2,426,007 |
| Sep 12, 2025 | 24.11 | 24.85 | 23.62 | 24.25 | 24.25 | 0.25% | 1,661,200 |
| Sep 11, 2025 | 25.70 | 26.33 | 24.14 | 24.19 | 24.19 | -7.35% | 2,626,642 |
| Sep 10, 2025 | 25.81 | 26.50 | 25.41 | 26.11 | 26.11 | 2.19% | 1,904,814 |
| Sep 9, 2025 | 25.86 | 26.50 | 24.84 | 25.55 | 25.55 | -1.47% | 2,170,277 |
| Sep 8, 2025 | 28.35 | 28.40 | 25.73 | 25.93 | 25.93 | -7.98% | 2,777,629 |
| Sep 5, 2025 | 25.47 | 28.30 | 25.43 | 28.18 | 28.18 | 12.81% | 3,662,326 |
| Sep 4, 2025 | 24.01 | 25.19 | 23.80 | 24.98 | 24.98 | 3.35% | 2,189,105 |
| Sep 3, 2025 | 24.81 | 24.83 | 23.86 | 24.17 | 24.17 | 0.42% | 2,028,100 |
| Sep 2, 2025 | 24.74 | 25.25 | 23.26 | 24.07 | 24.07 | -7.17% | 3,654,928 |
| Aug 29, 2025 | 25.50 | 26.45 | 24.69 | 25.93 | 25.93 | 1.93% | 3,049,626 |
| Aug 28, 2025 | 25.48 | 26.06 | 25.11 | 25.44 | 25.44 | 0.32% | 1,978,666 |
| Aug 27, 2025 | 25.22 | 25.82 | 24.50 | 25.36 | 25.36 | -0.70% | 1,980,793 |