Skip to main content
Metals Exploration plc (AIM:MTL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
14.40
-0.40 (-2.70%)
At close: Mar 6, 2026

Metals Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.150.150.140.140.14-2.70%8,962,012
Mar 5, 20260.150.150.150.150.15-1.00%4,318,856
Mar 4, 20260.150.150.150.150.15-0.99%4,204,995
Mar 3, 20260.160.160.150.150.15-4.43%6,842,486
Mar 2, 20260.160.170.160.160.16-9,781,113
Feb 27, 20260.160.160.160.160.16-0.63%8,474,995
Feb 26, 20260.160.160.160.160.160.32%7,095,569
Feb 25, 20260.160.160.150.160.162.92%7,120,613
Feb 24, 20260.150.160.150.150.150.98%13,340,900
Feb 23, 20260.150.150.150.150.153.39%8,161,810
Feb 20, 20260.150.150.150.150.15-1.67%14,853,310
Feb 19, 20260.150.150.150.150.15-6,274,587
Feb 18, 20260.150.150.150.150.15-4,813,910
Feb 17, 20260.150.150.150.150.15-3,381,910
Feb 16, 20260.150.150.150.150.15-4,341,746
Feb 13, 20260.150.160.150.150.151.01%5,042,790
Feb 12, 20260.160.160.150.150.15-3.57%12,755,730
Feb 11, 20260.160.160.150.150.15-4.35%6,245,812
Feb 10, 20260.160.160.160.160.160.63%6,703,389
Feb 9, 20260.160.170.160.160.16-0.93%5,009,021
Feb 6, 20260.150.160.150.160.167.67%13,870,010
Feb 5, 20260.160.160.150.150.15-5.36%7,929,082
Feb 4, 20260.160.170.160.160.16-2.76%5,374,255
Feb 3, 20260.150.170.150.160.168.67%7,688,771
Feb 2, 20260.150.160.140.150.15-1.96%13,002,540
Jan 30, 20260.160.170.150.150.15-8.11%17,353,690
Jan 29, 20260.170.180.160.170.17-3.20%12,963,110
Jan 28, 20260.180.180.160.170.17-1.71%23,276,330
Jan 27, 20260.190.190.180.180.18-5.41%7,909,937
Jan 26, 20260.180.190.180.190.193.93%14,620,900
Jan 23, 20260.170.180.170.180.186.59%15,658,380
Jan 22, 20260.160.170.160.170.172.45%7,950,209
Jan 21, 20260.160.170.160.160.162.84%10,940,030
Jan 20, 20260.160.160.150.160.162.59%11,720,570
Jan 19, 20260.150.160.150.150.152.32%3,652,185
Jan 16, 20260.150.160.150.150.15-1.31%2,900,964
Jan 15, 20260.150.160.150.150.15-1.29%3,618,244
Jan 14, 20260.150.160.150.160.162.65%6,985,879
Jan 13, 20260.150.160.150.150.15-5,208,161
Jan 12, 20260.140.150.140.150.155.59%10,106,420
Jan 9, 20260.140.140.140.140.140.35%7,429,511
Jan 8, 20260.140.140.140.140.141.79%2,673,804
Jan 7, 20260.150.150.140.140.14-4.11%6,148,506
Jan 6, 20260.140.150.140.150.152.82%3,727,915
Jan 5, 20260.150.150.140.140.14-6.58%18,662,550
Jan 2, 20260.150.150.150.150.15-4,535,373
Dec 31, 20250.150.150.150.150.151.33%2,745,135
Dec 30, 20250.150.150.150.150.15-4,638,150
Dec 29, 20250.150.160.150.150.15-1.64%15,014,950
Dec 24, 20250.150.160.150.150.15-3,184,126
Dec 23, 20250.150.160.150.150.154.10%9,737,630
Dec 22, 20250.140.150.140.150.154.64%21,780,360
Dec 19, 20250.140.140.130.140.141.82%5,943,235
Dec 18, 20250.140.140.130.140.141.85%4,870,886
Dec 17, 20250.140.140.130.140.14-6,585,769
Dec 16, 20250.140.140.130.140.14-4.26%6,618,264
Dec 15, 20250.140.140.140.140.142.17%5,942,707
Dec 12, 20250.130.140.130.140.146.15%14,346,450
Dec 11, 20250.130.130.130.130.13-10,555,440
Dec 10, 20250.130.130.130.130.13-5,682,141
Dec 9, 20250.130.130.130.130.13-5,660,179
Dec 8, 20250.130.130.130.130.13-4,355,803
Dec 5, 20250.130.130.130.130.13-3.70%3,826,926
Dec 4, 20250.130.140.130.140.14-3,307,405
Dec 3, 20250.140.140.130.140.14-3.23%4,692,792
Dec 2, 20250.130.140.130.140.143.33%8,830,357
Dec 1, 20250.120.140.120.140.149.76%10,469,290
Nov 28, 20250.110.120.110.120.1211.31%9,665,863
Nov 27, 20250.110.120.110.110.11-0.90%5,277,878
Nov 26, 20250.110.110.110.110.114.21%12,162,010
Nov 25, 20250.110.110.100.110.11-0.93%15,716,970
Nov 24, 20250.110.120.110.110.11-6.09%9,242,651
Nov 21, 20250.110.120.110.120.12-0.86%3,293,594
Nov 20, 20250.110.120.110.120.121.75%6,591,226
Nov 19, 20250.120.120.110.110.11-0.87%9,372,201
Nov 18, 20250.120.120.110.120.12-4.96%8,203,809
Nov 17, 20250.120.130.120.120.12-1.63%5,506,500
Nov 14, 20250.120.120.120.120.12-1.60%7,733,050
Nov 13, 20250.120.130.120.130.131.63%5,062,038
Nov 12, 20250.120.120.120.120.120.82%4,651,735
Nov 11, 20250.130.130.120.120.12-2.79%3,574,131
Nov 10, 20250.130.130.120.130.130.40%4,697,733
Nov 7, 20250.130.130.120.130.13-2.72%687,668
Nov 6, 20250.130.130.130.130.13-0.39%3,832,436
Nov 5, 20250.130.130.120.130.132.79%1,965,363
Nov 4, 20250.130.130.120.130.13-1.18%3,286,096
Nov 3, 20250.130.130.130.130.13-2.31%1,590,928
Oct 31, 20250.130.130.130.130.131.96%2,651,971
Oct 30, 20250.130.130.130.130.131.19%2,402,568
Oct 29, 20250.120.130.120.130.131.61%3,934,663
Oct 28, 20250.120.130.120.120.121.64%7,323,205
Oct 27, 20250.130.130.120.120.12-5.06%5,472,086
Oct 24, 20250.130.130.130.130.13-2.65%2,380,047
Oct 23, 20250.130.130.120.130.137.32%3,262,214
Oct 22, 20250.130.130.120.120.12-2.38%12,212,270
Oct 21, 20250.140.140.130.130.13-8.03%9,335,340
Oct 20, 20250.140.140.130.140.14-3.52%4,791,472
Oct 17, 20250.140.150.140.140.14-2.07%6,850,623
Oct 16, 20250.140.150.140.150.152.11%5,071,675
Oct 15, 20250.140.140.140.140.144.41%6,752,743