Metlen Energy & Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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