Metlen Energy & Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	41.70	41.98	41.26	41.62	40.63	-0.19%	181,652
Jun 18, 2026	41.52	41.74	41.12	41.70	40.70	0.58%	205,655
Jun 17, 2026	41.20	41.48	40.96	41.46	40.47	0.63%	144,924
Jun 16, 2026	41.54	41.60	40.74	41.20	40.22	-0.82%	229,767
Jun 15, 2026	42.40	42.50	41.54	41.54	40.55	-0.05%	227,680
Jun 12, 2026	42.00	42.12	41.50	41.56	40.57	0.24%	206,175
Jun 11, 2026	41.60	41.60	41.10	41.46	40.47	-0.62%	141,003
Jun 10, 2026	41.90	42.18	41.32	41.72	40.72	-0.90%	117,682
Jun 9, 2026	40.60	42.10	40.50	42.10	41.09	3.49%	185,373
Jun 8, 2026	40.16	40.70	39.92	40.68	39.71	-0.54%	172,158
Jun 5, 2026	40.90	41.48	40.62	40.90	39.92	0.34%	167,541
Jun 4, 2026	41.00	41.08	40.54	40.76	39.79	-0.05%	154,817
Jun 3, 2026	41.06	41.76	40.70	40.78	39.81	-1.73%	160,669
Jun 2, 2026	41.98	42.16	41.32	41.50	40.51	-0.86%	167,160
May 29, 2026	41.10	42.20	41.10	41.86	40.86	2.25%	279,701
May 28, 2026	40.62	41.28	40.62	40.94	39.96	0.10%	158,097
May 27, 2026	41.50	41.70	40.40	40.90	39.92	-0.34%	259,417
May 26, 2026	40.00	41.08	39.58	41.04	40.06	2.86%	294,700
May 25, 2026	39.90	40.08	39.20	39.90	38.95	2.68%	224,098
May 22, 2026	38.50	38.98	38.00	38.86	37.93	2.37%	147,984
May 21, 2026	38.10	38.32	37.50	37.96	37.05	1.01%	179,290
May 20, 2026	37.20	37.66	36.88	37.58	36.68	1.02%	168,403
May 19, 2026	38.42	38.88	37.18	37.20	36.31	-3.18%	223,256
May 18, 2026	38.30	38.72	38.02	38.42	37.50	-1.44%	195,435
May 15, 2026	39.68	39.80	38.68	38.98	38.05	-2.11%	288,496
May 14, 2026	39.92	40.28	39.54	39.82	38.87	0.81%	241,458
May 13, 2026	37.98	39.70	37.84	39.50	38.56	5.61%	457,442
May 12, 2026	37.20	37.70	37.06	37.40	36.51	0.05%	106,167
May 11, 2026	36.68	38.04	36.46	37.38	36.49	0.86%	174,630
May 8, 2026	37.90	37.98	37.02	37.06	36.18	-2.42%	164,041
May 7, 2026	37.46	38.60	37.46	37.98	37.07	1.82%	308,692
May 6, 2026	37.12	38.10	37.12	37.30	36.41	2.25%	520,117
May 5, 2026	36.38	36.50	35.90	36.48	35.61	1.84%	183,010
May 4, 2026	36.10	36.50	35.50	35.82	34.96	2.34%	163,662
Apr 30, 2026	34.48	35.18	34.40	35.00	34.16	1.80%	122,251
Apr 29, 2026	34.92	35.14	34.08	34.38	33.56	-1.55%	142,106
Apr 28, 2026	34.98	35.40	34.70	34.92	34.09	-0.17%	203,099
Apr 27, 2026	35.00	35.50	34.86	34.98	34.14	0.23%	221,291
Apr 24, 2026	34.46	35.16	34.16	34.90	34.07	1.45%	175,885
Apr 23, 2026	33.80	34.68	33.80	34.40	33.58	2.44%	189,999
Apr 22, 2026	33.98	34.06	33.56	33.58	32.78	-1.52%	337,940