Metlen Energy & Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	38.42	38.88	37.32	37.40	-	-2.65%	142,487
May 18, 2026	38.30	38.72	38.02	38.42	38.42	-1.44%	195,435
May 15, 2026	39.68	39.80	38.68	38.98	38.98	-2.11%	288,496
May 14, 2026	39.92	40.28	39.54	39.82	39.82	0.81%	241,458
May 13, 2026	37.98	39.70	37.84	39.50	39.50	5.61%	457,442
May 12, 2026	37.20	37.70	37.06	37.40	37.40	0.05%	106,167
May 11, 2026	36.68	38.04	36.46	37.38	37.38	0.86%	174,630
May 8, 2026	37.90	37.98	37.02	37.06	37.06	-2.42%	164,041
May 7, 2026	37.46	38.60	37.46	37.98	37.98	1.82%	308,692
May 6, 2026	37.12	38.10	37.12	37.30	37.30	2.25%	520,117
May 5, 2026	36.38	36.50	35.90	36.48	36.48	1.84%	183,010
May 4, 2026	36.10	36.50	35.50	35.82	35.82	2.34%	163,662
Apr 30, 2026	34.48	35.18	34.40	35.00	35.00	1.80%	122,251
Apr 29, 2026	34.92	35.14	34.08	34.38	34.38	-1.55%	142,106
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