Ramaco Resources Inc. (METC)
NASDAQ: METC
· Real-Time Price · USD
27.75
2.77 (11.09%)
At close: Sep 05, 2025, 3:03 PM
METC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.01 | 25.19 | 23.80 | 24.98 | 24.98 | 3.35% | 2,153,031 |
| 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 |
| Aug 26, 2025 | 24.72 | 25.86 | 24.36 | 25.54 | 25.54 | 4.24% | 2,282,800 |
| Aug 25, 2025 | 23.53 | 25.62 | 23.48 | 24.50 | 24.50 | 4.12% | 2,964,500 |
| Aug 22, 2025 | 21.80 | 23.76 | 21.67 | 23.53 | 23.53 | 7.64% | 2,681,105 |
| Aug 21, 2025 | 20.66 | 22.17 | 20.66 | 21.86 | 21.86 | 5.05% | 3,327,700 |
| Aug 20, 2025 | 20.53 | 21.25 | 19.94 | 20.81 | 20.81 | -0.19% | 2,315,018 |
| Aug 19, 2025 | 22.49 | 22.66 | 20.63 | 20.85 | 20.85 | -7.91% | 2,998,400 |
| Aug 18, 2025 | 23.48 | 23.84 | 21.62 | 22.64 | 22.64 | -4.03% | 3,931,300 |
| Aug 15, 2025 | 27.00 | 27.18 | 22.40 | 23.59 | 23.59 | -12.47% | 5,603,100 |
| Aug 14, 2025 | 25.16 | 27.31 | 24.86 | 26.95 | 26.95 | 5.23% | 3,905,421 |
| 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 |