Metlen Energy & Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	49.90	49.96	49.38	49.92	49.92	0.12%	151,490
Aug 27, 2026	49.44	49.90	49.00	49.86	49.86	0.85%	183,135
Aug 26, 2026	49.00	49.50	48.54	49.44	49.44	0.90%	140,432
Aug 25, 2026	48.86	49.02	48.64	49.00	49.00	0.29%	472,142
Aug 24, 2026	48.54	48.86	48.10	48.86	48.86	0.66%	422,438
Aug 21, 2026	48.54	49.00	48.46	48.54	48.54	-	147,997
Aug 20, 2026	47.72	48.54	47.72	48.54	48.54	1.46%	109,203
Aug 19, 2026	48.02	48.24	47.66	47.84	47.84	-1.32%	160,518
Aug 18, 2026	48.84	48.94	48.40	48.48	48.48	-1.38%	74,300
Aug 17, 2026	49.00	49.16	48.60	49.16	49.16	-	80,572
Aug 14, 2026	49.06	49.50	48.30	49.16	49.16	-0.69%	259,496
Aug 13, 2026	49.90	50.35	49.20	49.50	49.50	-0.88%	175,565
Aug 12, 2026	50.20	50.75	49.90	49.94	49.94	-1.11%	228,423
Aug 11, 2026	49.80	50.60	49.60	50.50	50.50	1.61%	428,107
Aug 10, 2026	48.70	49.76	48.64	49.70	49.70	2.73%	473,724
Aug 7, 2026	48.80	49.18	47.98	48.38	48.38	-0.33%	382,924
Aug 6, 2026	50.65	52.00	47.90	48.54	48.54	2.88%	829,946
Aug 5, 2026	47.40	47.42	46.52	47.18	47.18	0.43%	284,493
Aug 4, 2026	47.24	47.36	46.80	46.98	46.98	-	234,442
Aug 3, 2026	46.18	47.08	46.18	46.98	46.98	2.22%	282,527
Jul 31, 2026	45.94	46.20	45.40	45.96	45.96	0.83%	245,089
Jul 30, 2026	44.80	45.60	44.50	45.58	45.58	1.51%	176,050
Jul 29, 2026	45.00	45.48	44.72	44.90	44.90	0.90%	500,588
Jul 28, 2026	43.88	44.74	43.54	44.50	44.50	1.74%	315,596
Jul 27, 2026	43.40	43.92	43.40	43.74	43.74	1.63%	168,580
Jul 24, 2026	42.82	43.40	42.74	43.04	43.04	0.09%	145,070
Jul 23, 2026	43.64	43.64	42.20	43.00	43.00	-1.60%	245,122
Jul 22, 2026	43.60	43.88	43.20	43.70	43.70	0.18%	182,501
Jul 21, 2026	43.00	43.70	43.00	43.62	43.62	0.55%	190,893
Jul 20, 2026	43.70	44.00	42.82	43.38	43.38	-0.46%	189,662
Jul 17, 2026	43.42	44.06	42.52	43.58	43.58	0.46%	423,523
Jul 16, 2026	41.62	43.38	41.58	43.38	43.38	3.98%	403,202
Jul 15, 2026	41.64	41.90	41.04	41.72	41.72	0.29%	153,225
Jul 14, 2026	41.14	41.66	40.70	41.60	41.60	1.07%	169,578
Jul 13, 2026	40.50	41.30	40.36	41.16	41.16	0.93%	142,342
Jul 10, 2026	40.44	40.78	40.04	40.78	40.78	1.24%	179,180
Jul 9, 2026	40.58	40.64	40.10	40.28	40.28	0.20%	135,076
Jul 8, 2026	41.14	41.32	39.86	40.20	40.20	-3.97%	402,836
Jul 7, 2026	42.18	42.26	41.42	41.86	41.86	-1.37%	236,554
Jul 6, 2026	42.62	42.86	42.18	42.44	42.44	-0.33%	203,447
Jul 3, 2026	42.20	42.58	42.16	42.58	42.58	0.95%	245,077
Jul 2, 2026	41.44	42.18	41.44	42.18	42.18	1.44%	227,467
Jul 1, 2026	40.92	41.64	40.82	41.58	41.58	1.91%	116,550
Jun 30, 2026	41.80	42.14	40.78	40.80	40.80	-0.44%	243,923
Jun 29, 2026	40.74	41.48	40.74	40.98	40.98	0.24%	106,561
Jun 26, 2026	40.78	41.00	40.58	40.88	40.88	-0.10%	134,582
Jun 25, 2026	41.06	41.40	40.74	40.92	40.92	0.10%	179,272
Jun 24, 2026	42.30	42.66	41.72	41.88	40.88	-0.99%	252,855
Jun 23, 2026	41.90	42.56	41.66	42.30	41.29	0.52%	195,967
Jun 22, 2026	41.50	42.38	41.50	42.08	41.08	1.11%	189,541