Metals Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.95	15.50	14.80	15.00	15.00	1.01%	5,042,790
Feb 12, 2026	15.55	15.80	14.60	14.85	14.85	-3.57%	12,755,730
Feb 11, 2026	16.15	16.40	15.20	15.40	15.40	-4.35%	6,245,812
Feb 10, 2026	16.05	16.40	15.80	16.10	16.10	0.63%	6,703,389
Feb 9, 2026	16.25	17.00	15.80	16.00	16.00	-0.93%	5,009,021
Feb 6, 2026	14.95	16.40	14.80	16.15	16.15	7.67%	13,870,010
Feb 5, 2026	15.75	16.00	15.00	15.00	15.00	-5.36%	7,929,082
Feb 4, 2026	16.30	17.00	15.70	15.85	15.85	-2.76%	5,374,255
Feb 3, 2026	15.25	16.50	15.00	16.30	16.30	8.67%	7,688,771
Feb 2, 2026	14.55	15.50	13.50	15.00	15.00	-1.96%	13,002,540
Jan 30, 2026	16.40	16.80	15.20	15.30	15.30	-8.11%	17,353,690
Jan 29, 2026	17.15	17.90	16.30	16.65	16.65	-3.20%	12,963,110
Jan 28, 2026	17.65	17.75	16.04	17.20	17.20	-1.71%	23,276,330
Jan 27, 2026	18.70	19.00	17.50	17.50	17.50	-5.41%	7,909,937
Jan 26, 2026	17.95	19.20	17.95	18.50	18.50	3.93%	14,620,900
Jan 23, 2026	16.85	18.00	16.77	17.80	17.80	6.59%	15,658,380
Jan 22, 2026	16.35	17.00	15.70	16.70	16.70	2.45%	7,950,209
Jan 21, 2026	15.85	16.50	15.70	16.30	16.30	2.84%	10,940,030
Jan 20, 2026	15.55	16.00	15.35	15.85	15.85	2.59%	11,720,570
Jan 19, 2026	15.15	15.58	15.10	15.45	15.45	2.32%	3,652,185
Jan 16, 2026	15.30	15.50	14.90	15.10	15.10	-1.31%	2,900,964
Jan 15, 2026	15.20	15.50	14.95	15.30	15.30	-1.29%	3,618,244
Jan 14, 2026	15.30	15.80	15.00	15.50	15.50	2.65%	6,985,879
Jan 13, 2026	15.20	15.50	15.00	15.10	15.10	-	5,208,161
Jan 12, 2026	14.05	15.20	13.90	15.10	15.10	5.59%	10,106,420
Jan 9, 2026	14.13	14.40	13.50	14.30	14.30	0.35%	7,429,511
Jan 8, 2026	14.00	14.25	13.90	14.25	14.25	1.79%	2,673,804
Jan 7, 2026	14.55	14.58	13.64	14.00	14.00	-4.11%	6,148,506
Jan 6, 2026	14.30	14.70	14.16	14.60	14.60	2.82%	3,727,915
Jan 5, 2026	15.10	15.40	14.00	14.20	14.20	-6.58%	18,662,550
Jan 2, 2026	15.15	15.40	14.80	15.20	15.20	-	4,535,373
Dec 31, 2025	14.95	15.20	14.60	15.20	15.20	1.33%	2,745,135
Dec 30, 2025	14.95	15.00	14.50	15.00	15.00	-	4,638,150
Dec 29, 2025	15.25	15.80	14.80	15.00	15.00	-1.64%	15,014,950
Dec 24, 2025	15.25	15.50	15.00	15.25	15.25	-	3,184,126
Dec 23, 2025	14.65	15.50	14.50	15.25	15.25	4.10%	9,737,630
Dec 22, 2025	14.20	15.20	14.10	14.65	14.65	4.64%	21,780,360
Dec 19, 2025	13.60	14.30	13.40	14.00	14.00	1.82%	5,943,235
Dec 18, 2025	13.65	13.80	13.20	13.75	13.75	1.85%	4,870,886
Dec 17, 2025	13.60	13.80	13.20	13.50	13.50	-	6,585,769
Dec 16, 2025	14.08	14.20	13.30	13.50	13.50	-4.26%	6,618,264
Dec 15, 2025	13.70	14.25	13.60	14.10	14.10	2.17%	5,942,707
Dec 12, 2025	12.85	14.20	12.70	13.80	13.80	6.15%	14,346,450
Dec 11, 2025	12.90	13.04	12.50	13.00	13.00	-	10,555,440
Dec 10, 2025	13.00	13.44	12.80	13.00	13.00	-	5,682,141
Dec 9, 2025	13.10	13.45	12.86	13.00	13.00	-	5,660,179
Dec 8, 2025	13.00	13.12	12.50	13.00	13.00	-	4,355,803
Dec 5, 2025	13.35	13.42	12.60	13.00	13.00	-3.70%	3,826,926
Dec 4, 2025	13.40	13.70	13.22	13.50	13.50	-	3,307,405
Dec 3, 2025	13.80	13.80	13.04	13.50	13.50	-3.23%	4,692,792