Ramaco Resources Inc. - 9... (METCL)
NASDAQ: METCL
· Real-Time Price · USD
25.26
0.04 (0.16%)
At close: Aug 01, 2025, 3:59 PM
METCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.22 | 25.90 | 25.22 | 25.26 | 25.26 | 0.16% | 21,717 |
| Jul 31, 2025 | 25.14 | 25.22 | 25.06 | 25.22 | 25.22 | 0.32% | 17,800 |
| Jul 30, 2025 | 25.10 | 25.23 | 25.05 | 25.14 | 25.14 | 0.16% | 12,600 |
| Jul 29, 2025 | 25.05 | 25.10 | 25.05 | 25.10 | 25.10 | 0.04% | 6,600 |
| Jul 28, 2025 | 25.10 | 25.14 | 25.05 | 25.09 | 25.09 | -0.04% | 7,048 |
| Jul 25, 2025 | 25.09 | 25.15 | 25.08 | 25.10 | 25.10 | -0.32% | 16,200 |
| Jul 24, 2025 | 25.23 | 25.25 | 25.05 | 25.18 | 25.18 | -0.47% | 24,231 |
| Jul 23, 2025 | 25.30 | 25.67 | 25.17 | 25.30 | 25.30 | -0.78% | 47,018 |
| Jul 22, 2025 | 25.56 | 25.56 | 25.44 | 25.50 | 25.50 | 0.00% | 1,343 |
| Jul 21, 2025 | 25.52 | 25.60 | 25.43 | 25.50 | 25.50 | 0.28% | 5,800 |
| Jul 18, 2025 | 25.51 | 25.56 | 25.43 | 25.43 | 25.43 | -0.59% | 4,609 |
| Jul 17, 2025 | 25.44 | 25.58 | 25.41 | 25.58 | 25.58 | 0.16% | 2,041 |
| Jul 16, 2025 | 25.51 | 25.61 | 25.40 | 25.54 | 25.54 | 0.16% | 2,306 |
| Jul 15, 2025 | 25.57 | 25.57 | 25.44 | 25.50 | 25.50 | -1.89% | 5,700 |
| Jul 14, 2025 | 26.05 | 26.05 | 25.85 | 25.99 | 25.43 | 0.15% | 3,700 |
| Jul 11, 2025 | 26.00 | 26.46 | 25.90 | 25.95 | 25.39 | 0.23% | 22,608 |
| Jul 10, 2025 | 25.82 | 25.95 | 25.82 | 25.89 | 25.33 | 0.04% | 3,000 |
| Jul 9, 2025 | 25.85 | 25.95 | 25.81 | 25.88 | 25.32 | 0.35% | 4,209 |
| Jul 8, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.24 | -0.04% | 400 |
| Jul 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.24 | 0.19% | 946 |