Metals Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.50	17.00	16.30	16.85	16.85	1.51%	7,801,673
Sep 3, 2026	16.25	16.60	16.00	16.60	16.60	1.84%	4,912,762
Sep 2, 2026	16.00	16.30	15.90	16.30	16.30	1.88%	4,914,971
Sep 1, 2026	16.45	16.57	15.90	16.00	16.00	-2.74%	4,009,654
Aug 28, 2026	15.90	16.60	15.60	16.45	16.45	2.81%	11,596,518
Aug 27, 2026	15.80	16.00	15.50	16.00	16.00	0.63%	3,826,923
Aug 26, 2026	15.80	16.00	15.60	15.90	15.90	-	2,798,773
Aug 25, 2026	15.90	16.00	15.70	15.90	15.90	-0.62%	1,868,327
Aug 24, 2026	15.45	16.10	15.30	16.00	16.00	3.90%	8,080,183
Aug 21, 2026	15.18	15.40	15.10	15.40	15.40	3.77%	14,266,787
Aug 20, 2026	14.30	14.84	14.30	14.84	14.84	4.51%	8,243,382
Aug 19, 2026	13.77	13.76	13.76	14.20	14.20	3.05%	2,589,464
Aug 18, 2026	14.00	13.80	13.78	13.78	13.78	-1.57%	1,352,562
Aug 17, 2026	13.88	14.10	14.00	14.00	14.00	0.43%	2,947,504
Aug 14, 2026	13.83	14.00	13.80	13.94	13.94	0.29%	2,514,781
Aug 13, 2026	14.10	13.90	13.90	13.90	13.90	-1.42%	1,028,151
Aug 12, 2026	13.80	14.20	13.70	14.10	14.10	1.44%	4,681,675
Aug 11, 2026	13.80	13.90	13.70	13.90	13.90	0.87%	588,114
Aug 10, 2026	14.06	14.06	13.70	13.78	13.78	-1.99%	2,913,843
Aug 7, 2026	13.70	14.06	14.06	14.06	14.06	4.15%	3,979,424
Aug 6, 2026	13.15	13.66	13.00	13.50	13.50	3.85%	7,547,823
Aug 5, 2026	12.55	13.30	12.50	13.00	13.00	2.36%	7,146,804
Aug 4, 2026	12.64	12.70	12.60	12.70	12.70	0.79%	1,243,960
Aug 3, 2026	12.90	12.60	12.60	12.60	12.60	-	1,372,578
Jul 31, 2026	12.55	12.90	12.41	12.60	12.60	0.40%	3,074,565
Jul 30, 2026	12.60	12.70	12.40	12.55	12.55	-0.40%	4,526,424
Jul 29, 2026	12.85	13.00	12.50	12.60	12.60	-2.33%	2,613,315
Jul 28, 2026	12.95	13.00	12.70	12.90	12.90	-0.46%	2,364,726
Jul 27, 2026	13.00	13.00	12.96	12.96	12.96	-0.31%	8,517,116
Jul 24, 2026	12.90	13.10	12.65	13.00	13.00	0.78%	5,310,355
Jul 23, 2026	13.00	13.10	12.80	12.90	12.90	-1.53%	1,256,641
Jul 22, 2026	12.70	13.30	12.63	13.10	13.10	2.34%	5,534,979
Jul 21, 2026	13.05	13.30	12.60	12.80	12.80	-1.92%	3,735,776
Jul 20, 2026	13.50	13.70	12.80	13.05	13.05	-4.74%	3,771,253
Jul 17, 2026	13.80	13.90	13.31	13.70	13.70	-0.72%	4,381,884
Jul 16, 2026	13.51	13.60	13.60	13.80	13.80	1.47%	2,934,703
Jul 15, 2026	13.75	14.00	13.50	13.60	13.60	-1.09%	1,436,904
Jul 14, 2026	14.00	14.00	13.50	13.75	13.75	-0.36%	776,682
Jul 13, 2026	14.15	14.30	13.70	13.80	13.80	-2.47%	4,320,016
Jul 10, 2026	13.75	14.34	13.70	14.15	14.15	2.09%	4,784,317
Jul 9, 2026	13.55	13.86	13.40	13.86	13.86	1.17%	3,200,175
Jul 8, 2026	13.80	14.00	13.30	13.70	13.70	-	3,029,642
Jul 7, 2026	13.55	13.90	13.40	13.70	13.70	-0.72%	3,553,052
Jul 6, 2026	13.00	13.80	13.10	13.80	13.80	5.34%	4,648,017
Jul 3, 2026	12.45	13.10	12.49	13.10	13.10	4.80%	2,332,874
Jul 2, 2026	12.25	12.60	12.10	12.50	12.50	3.31%	3,361,544
Jul 1, 2026	12.25	12.40	12.10	12.10	12.10	-2.10%	2,776,839
Jun 30, 2026	12.40	12.90	12.21	12.36	12.36	-0.32%	3,182,262
Jun 29, 2026	12.35	12.50	12.10	12.40	12.40	0.40%	3,671,854
Jun 26, 2026	12.10	12.50	12.00	12.35	12.35	2.07%	2,855,032