Metlen Energy & Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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