Ramaco Resources Inc. (METC)
NASDAQ: METC
· Real-Time Price · USD
26.95
1.34 (5.23%)
At close: Aug 14, 2025, 3:59 PM
27.07
0.45%
Pre-market: Aug 15, 2025, 09:10 AM EDT
METC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.16 | 27.31 | 24.86 | 26.95 | 26.95 | 5.23% | 3,842,575 |
| Aug 13, 2025 | 25.25 | 25.89 | 24.33 | 25.61 | 25.61 | 3.18% | 3,446,134 |
| Aug 12, 2025 | 23.41 | 25.41 | 23.38 | 24.82 | 24.82 | 5.66% | 3,672,609 |
| Aug 11, 2025 | 22.85 | 24.10 | 22.24 | 23.49 | 23.49 | 4.17% | 3,744,504 |
| Aug 8, 2025 | 22.35 | 23.35 | 21.81 | 22.55 | 22.55 | 4.06% | 4,777,300 |
| Aug 7, 2025 | 20.92 | 21.93 | 19.42 | 21.67 | 21.67 | 5.60% | 6,173,804 |
| Aug 6, 2025 | 19.10 | 20.57 | 19.01 | 20.52 | 20.52 | -11.32% | 11,940,900 |
| Aug 5, 2025 | 21.85 | 23.39 | 21.49 | 23.14 | 23.14 | 6.15% | 2,030,300 |
| Aug 4, 2025 | 18.93 | 21.95 | 18.80 | 21.80 | 21.80 | 14.98% | 2,347,036 |
| Aug 1, 2025 | 18.50 | 19.38 | 16.53 | 18.96 | 18.96 | -6.83% | 3,927,000 |
| Jul 31, 2025 | 19.39 | 21.74 | 18.76 | 20.35 | 20.35 | 2.62% | 3,723,203 |
| Jul 30, 2025 | 20.75 | 21.19 | 19.63 | 19.83 | 19.83 | -4.53% | 1,530,800 |
| Jul 29, 2025 | 21.62 | 22.28 | 20.58 | 20.77 | 20.77 | -3.57% | 1,674,900 |
| Jul 28, 2025 | 22.45 | 22.51 | 21.21 | 21.54 | 21.54 | -4.44% | 1,616,122 |
| Jul 25, 2025 | 22.83 | 22.90 | 21.69 | 22.54 | 22.54 | -1.27% | 1,536,349 |
| Jul 24, 2025 | 22.72 | 23.50 | 22.35 | 22.83 | 22.83 | 1.06% | 1,686,309 |
| Jul 23, 2025 | 20.85 | 22.71 | 20.77 | 22.59 | 22.59 | 5.91% | 2,478,118 |
| Jul 22, 2025 | 21.00 | 21.77 | 20.16 | 21.33 | 21.33 | 2.20% | 4,041,000 |
| Jul 21, 2025 | 22.57 | 24.30 | 20.86 | 20.87 | 20.87 | -6.91% | 4,006,500 |
| Jul 18, 2025 | 22.67 | 23.76 | 21.93 | 22.42 | 22.42 | -1.06% | 3,638,331 |