Ramaco Resources Inc. (METCB)
NASDAQ: METCB
· Real-Time Price · USD
17.47
0.50 (2.95%)
At close: Oct 03, 2025, 3:59 PM
17.90
2.46%
After-hours: Oct 03, 2025, 07:48 PM EDT
METCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.43 | 17.50 | 16.84 | 17.47 | 17.47 | 2.95% | 88,677 |
| Oct 2, 2025 | 17.36 | 17.36 | 16.40 | 16.97 | 16.97 | -1.34% | 34,693 |
| Oct 1, 2025 | 16.80 | 17.35 | 16.80 | 17.20 | 17.20 | 2.08% | 55,031 |
| Sep 30, 2025 | 16.70 | 17.34 | 16.61 | 16.85 | 16.85 | 0.24% | 69,300 |
| Sep 29, 2025 | 16.32 | 16.98 | 16.26 | 16.81 | 16.81 | 4.28% | 66,305 |
| Sep 26, 2025 | 16.36 | 16.63 | 16.02 | 16.12 | 16.12 | -1.41% | 63,241 |
| Sep 25, 2025 | 17.00 | 17.50 | 16.08 | 16.35 | 16.35 | -4.39% | 122,921 |
| Sep 24, 2025 | 17.25 | 17.73 | 16.92 | 17.10 | 17.10 | -0.41% | 95,150 |
| Sep 23, 2025 | 17.54 | 17.90 | 17.10 | 17.17 | 17.17 | -1.83% | 46,300 |
| Sep 22, 2025 | 17.66 | 17.85 | 17.05 | 17.49 | 17.49 | -0.46% | 70,765 |
| Sep 19, 2025 | 17.50 | 18.02 | 16.93 | 17.57 | 17.57 | -0.06% | 137,300 |
| Sep 18, 2025 | 15.41 | 17.84 | 15.41 | 17.58 | 17.58 | 14.01% | 216,600 |
| Sep 17, 2025 | 16.30 | 16.58 | 15.17 | 15.42 | 15.42 | -5.40% | 80,200 |
| Sep 16, 2025 | 16.26 | 16.38 | 15.77 | 16.30 | 16.30 | 0.80% | 53,731 |
| Sep 15, 2025 | 15.80 | 16.41 | 15.66 | 16.17 | 16.17 | 2.41% | 55,800 |
| Sep 12, 2025 | 15.16 | 15.93 | 15.16 | 15.79 | 15.79 | 4.16% | 43,542 |
| Sep 11, 2025 | 15.90 | 15.94 | 15.14 | 15.16 | 15.16 | -4.35% | 51,864 |
| Sep 10, 2025 | 15.46 | 15.90 | 15.33 | 15.85 | 15.85 | 3.46% | 50,300 |
| Sep 9, 2025 | 15.15 | 15.75 | 15.14 | 15.32 | 15.32 | 1.46% | 70,000 |
| Sep 8, 2025 | 16.01 | 16.02 | 15.10 | 15.10 | 15.10 | -5.63% | 71,101 |
Page 1 of 29