Metlen Energy & Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.98	35.40	34.70	34.92	34.92	-0.17%	203,099
Apr 27, 2026	35.00	35.50	34.86	34.98	34.98	0.23%	221,291
Apr 24, 2026	34.46	35.16	34.16	34.90	34.90	1.45%	175,885
Apr 23, 2026	33.80	34.68	33.80	34.40	34.40	2.44%	189,999
Apr 22, 2026	33.98	34.06	33.56	33.58	33.58	-1.52%	337,940
Apr 21, 2026	34.50	34.50	33.84	34.10	34.10	-1.62%	391,691
Apr 20, 2026	35.60	35.76	34.18	34.66	34.66	-4.52%	643,987
Apr 17, 2026	36.50	36.90	35.86	36.30	36.30	-0.55%	515,404
Apr 16, 2026	35.60	36.90	35.60	36.50	36.50	3.05%	248,477
Apr 15, 2026	35.40	35.60	35.18	35.42	35.42	0.62%	213,330
Apr 14, 2026	34.90	35.46	34.50	35.20	35.20	-2.49%	601,046
Apr 9, 2026	37.00	37.00	35.30	36.10	36.10	-3.17%	513,345
Apr 8, 2026	36.70	37.84	35.76	37.28	37.28	8.94%	927,087
Apr 7, 2026	33.72	34.36	33.62	34.22	34.22	1.48%	430,960
Apr 2, 2026	33.86	33.92	33.44	33.72	33.72	-1.86%	476,942
Apr 1, 2026	34.30	35.36	34.02	34.36	34.36	2.75%	457,482
Mar 31, 2026	32.94	33.44	32.10	33.44	33.44	2.26%	625,705
Mar 30, 2026	32.20	33.20	31.98	32.70	32.70	-0.85%	379,896
Mar 27, 2026	32.30	33.30	31.90	32.98	32.98	-5.72%	1,206,009
Mar 26, 2026	34.78	35.40	34.42	34.98	34.98	0.52%	131,775
Mar 24, 2026	35.40	35.50	34.56	34.80	34.80	-3.33%	303,281
Mar 23, 2026	34.40	36.40	34.10	36.00	36.00	1.52%	262,992
Mar 20, 2026	35.10	35.82	34.30	35.46	35.46	2.49%	394,491
Mar 19, 2026	35.42	35.64	34.60	34.60	34.60	-4.95%	346,418
Mar 18, 2026	37.50	37.78	36.16	36.40	36.40	-1.78%	246,338
Mar 17, 2026	37.22	37.56	37.04	37.06	37.06	-1.65%	102,985
Mar 16, 2026	37.54	38.12	37.18	37.68	37.68	-0.05%	157,810
Mar 13, 2026	36.12	37.88	36.00	37.70	37.70	4.37%	225,105
Mar 12, 2026	36.50	36.72	36.12	36.12	36.12	-1.85%	133,813
Mar 11, 2026	36.40	36.88	35.52	36.80	36.80	1.10%	184,976
Mar 10, 2026	36.20	36.74	35.92	36.40	36.40	2.65%	272,024
Mar 9, 2026	33.48	35.46	32.90	35.46	35.46	3.14%	357,085
Mar 6, 2026	35.00	35.04	34.02	34.38	34.38	-1.21%	199,085
Mar 5, 2026	35.00	35.98	34.80	34.80	34.80	-0.80%	381,260
Mar 4, 2026	33.00	35.22	33.00	35.08	35.08	5.16%	428,494
Mar 3, 2026	34.52	34.68	33.00	33.36	33.36	-4.69%	661,238
Mar 2, 2026	34.50	35.32	34.46	35.00	35.00	-2.23%	395,807
Feb 27, 2026	37.00	37.04	35.80	35.80	35.80	-3.35%	390,734
Feb 26, 2026	37.38	38.24	37.02	37.04	37.04	0.38%	273,472
Feb 25, 2026	35.74	37.04	35.58	36.90	36.90	5.25%	286,324
Feb 24, 2026	35.50	35.68	35.06	35.06	35.06	-1.41%	184,094
Feb 20, 2026	35.50	35.76	35.16	35.56	35.56	0.17%	125,463
Feb 19, 2026	36.06	36.36	35.46	35.50	35.50	-1.55%	332,492
Feb 18, 2026	36.44	36.48	35.98	36.06	36.06	0.78%	222,057
Feb 17, 2026	36.86	36.86	35.78	35.78	35.78	-2.24%	317,529
Feb 16, 2026	35.98	37.40	35.90	36.60	36.60	2.01%	286,207
Feb 13, 2026	35.78	36.30	35.50	35.88	35.88	-0.66%	501,076
Feb 12, 2026	36.06	37.16	35.86	36.12	36.12	-0.93%	529,825
Feb 11, 2026	36.60	36.66	35.60	36.46	36.46	-1.41%	834,407
Feb 10, 2026	36.80	37.76	36.46	36.98	36.98	-0.05%	795,710
Feb 9, 2026	38.00	38.78	37.00	37.00	37.00	-3.90%	1,345,260
Feb 6, 2026	44.38	44.80	37.60	38.50	38.50	-13.25%	3,228,108
Feb 5, 2026	45.00	45.54	44.04	44.38	44.38	-1.25%	304,497
Feb 4, 2026	44.68	45.72	44.68	44.94	44.94	0.58%	492,793
Feb 3, 2026	45.60	45.80	44.50	44.68	44.68	-0.71%	370,897
Feb 2, 2026	45.50	45.88	44.92	45.00	45.00	-2.22%	471,714
Jan 30, 2026	47.40	47.68	46.02	46.02	46.02	-2.62%	497,383
Jan 29, 2026	47.42	47.62	46.42	47.26	47.26	2.07%	969,366
Jan 28, 2026	44.20	46.30	44.04	46.30	46.30	6.73%	928,750
Jan 27, 2026	42.80	43.40	42.80	43.38	43.38	1.36%	269,725
Jan 26, 2026	43.88	43.88	42.50	42.80	42.80	-1.15%	320,357
Jan 23, 2026	43.02	43.96	43.00	43.30	43.30	0.23%	206,380
Jan 22, 2026	42.14	43.70	42.08	43.20	43.20	4.00%	390,641
Jan 21, 2026	42.00	42.44	41.54	41.54	41.54	-1.10%	360,280
Jan 20, 2026	42.74	42.76	41.86	42.00	42.00	-1.73%	233,541
Jan 19, 2026	43.00	43.40	42.42	42.74	42.74	-2.02%	311,082
Jan 16, 2026	44.38	44.60	43.52	43.62	43.62	-1.09%	215,500
Jan 15, 2026	43.50	44.16	43.50	44.10	44.10	1.38%	154,580
Jan 14, 2026	43.30	44.04	43.12	43.50	43.50	0.74%	170,268
Jan 13, 2026	43.20	43.44	43.08	43.18	43.18	0.37%	125,066
Jan 12, 2026	43.70	43.88	42.94	43.02	43.02	-1.96%	233,241
Jan 9, 2026	43.80	44.04	43.24	43.88	43.88	0.69%	190,110
Jan 8, 2026	44.20	44.30	43.58	43.58	43.58	-1.85%	260,699
Jan 7, 2026	45.20	45.20	44.22	44.40	44.40	-0.89%	268,358
Jan 5, 2026	45.10	45.44	44.60	44.80	44.80	0.45%	260,232
Jan 2, 2026	44.34	44.70	44.30	44.60	44.60	1.83%	161,863
Dec 31, 2025	43.66	44.54	43.66	43.80	43.80	0.78%	183,265
Dec 30, 2025	44.30	44.70	43.46	43.46	43.46	-1.50%	227,076
Dec 29, 2025	43.60	44.26	43.58	44.12	44.12	3.08%	316,095
Dec 23, 2025	42.16	42.92	42.08	42.80	42.80	2.54%	186,072
Dec 22, 2025	42.16	42.30	41.32	41.74	41.74	-1.00%	217,496
Dec 19, 2025	42.38	42.48	41.74	42.16	42.16	-0.52%	728,825
Dec 18, 2025	41.90	42.78	41.80	42.38	42.38	0.67%	346,157
Dec 17, 2025	41.20	42.12	41.04	42.10	42.10	1.99%	206,678
Dec 16, 2025	41.84	41.90	41.18	41.28	41.28	-1.67%	291,692
Dec 15, 2025	42.12	42.66	41.82	41.98	41.98	-0.33%	186,380
Dec 12, 2025	42.80	43.00	41.84	42.12	42.12	-0.38%	212,316
Dec 11, 2025	41.40	42.34	41.14	42.28	42.28	2.13%	188,718
Dec 10, 2025	41.32	41.44	40.94	41.40	41.40	0.29%	228,983
Dec 9, 2025	41.26	41.60	40.84	41.28	41.28	-0.05%	328,337
Dec 8, 2025	41.86	42.08	41.30	41.30	41.30	-2.82%	539,077
Dec 5, 2025	42.70	43.04	42.32	42.50	42.50	-0.47%	276,511
Dec 4, 2025	43.00	43.44	42.52	42.70	42.70	-0.19%	386,660
Dec 3, 2025	44.00	44.26	42.78	42.78	42.78	-2.28%	368,170
Dec 2, 2025	44.00	44.40	43.78	43.78	43.78	-0.32%	282,243
Dec 1, 2025	44.24	44.40	43.72	43.92	43.92	-0.54%	203,375
Nov 28, 2025	44.78	44.82	44.16	44.16	44.16	-1.87%	232,806
Nov 27, 2025	44.02	45.00	44.00	45.00	45.00	2.09%	342,300
Nov 26, 2025	44.50	45.12	43.90	44.08	44.08	-0.94%	639,162
Nov 25, 2025	42.94	44.90	42.82	44.50	44.50	5.25%	634,184