Metlen Energy & Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	42.80	43.20	41.98	42.28	42.28	-1.21%	11,420,561
Nov 21, 2025	42.06	43.10	41.92	42.80	42.80	-0.09%	341,611
Nov 20, 2025	42.50	42.98	41.94	42.84	42.84	1.52%	495,049
Nov 19, 2025	40.80	42.20	40.70	42.20	42.20	3.69%	447,401
Nov 18, 2025	40.98	41.88	40.60	40.70	40.70	-1.64%	595,852
Nov 17, 2025	43.24	43.24	41.38	41.38	41.38	-3.59%	592,728
Nov 14, 2025	43.50	43.58	42.52	42.92	42.92	-1.33%	315,724
Nov 13, 2025	43.40	44.58	43.08	43.50	43.50	2.11%	613,093
Nov 12, 2025	42.72	43.20	42.60	42.60	42.60	0.95%	348,424
Nov 11, 2025	42.20	42.84	41.92	42.20	42.20	0.48%	315,416
Nov 10, 2025	42.22	42.78	42.00	42.00	42.00	-0.52%	377,892
Nov 7, 2025	43.00	43.00	41.98	42.22	42.22	-1.81%	398,534
Nov 6, 2025	43.86	43.90	42.42	43.00	43.00	-5.87%	777,221
Nov 5, 2025	45.20	45.80	44.56	45.68	45.68	1.20%	235,296
Nov 4, 2025	44.40	45.18	43.56	45.14	45.14	1.62%	228,145
Nov 3, 2025	44.10	45.00	44.04	44.42	44.42	0.95%	222,489
Oct 31, 2025	43.28	44.24	42.94	44.00	44.00	3.29%	384,371
Oct 30, 2025	42.82	43.10	42.36	42.60	42.60	-0.93%	194,114
Oct 29, 2025	42.00	43.04	41.74	43.00	43.00	2.38%	450,948
Oct 27, 2025	42.56	42.86	41.54	42.00	42.00	-1.18%	288,108
Oct 24, 2025	44.36	44.36	42.50	42.50	42.50	-3.41%	222,712
Oct 23, 2025	44.30	44.44	43.62	44.00	44.00	-0.09%	172,854
Oct 22, 2025	43.42	44.26	43.20	44.04	44.04	2.80%	315,246
Oct 21, 2025	41.98	43.30	41.70	42.84	42.84	2.24%	319,654
Oct 20, 2025	43.02	43.18	41.40	41.90	41.90	-1.55%	403,046
Oct 17, 2025	41.96	42.82	41.24	42.56	42.56	-0.19%	560,051
Oct 16, 2025	42.98	44.42	41.50	42.64	42.64	0.28%	728,547
Oct 15, 2025	44.80	44.86	42.52	42.52	42.52	-5.09%	938,828
Oct 14, 2025	46.04	46.30	44.36	44.80	44.80	-2.61%	560,945
Oct 13, 2025	47.06	47.68	45.80	46.00	46.00	-3.04%	278,790