Metlen Energy & Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	47.90	48.25	46.00	46.00	46.00	-3.36%	335,566
Jan 29, 2026	47.30	47.90	46.60	47.60	47.60	2.70%	451,311
Jan 28, 2026	44.00	46.75	43.45	46.35	46.35	4.27%	390,185
Jan 27, 2026	43.00	44.45	42.70	44.45	44.45	3.49%	148,532
Jan 26, 2026	43.35	44.00	42.20	42.95	42.95	0.82%	131,424
Jan 23, 2026	43.25	43.75	42.55	42.60	42.60	-0.70%	111,579
Jan 22, 2026	41.50	43.55	41.15	42.90	42.90	4.25%	131,625
Jan 21, 2026	42.65	43.00	41.15	41.15	41.15	-0.48%	99,624
Jan 20, 2026	42.15	42.65	41.35	41.35	41.35	-1.55%	124,141
Jan 19, 2026	43.70	44.55	42.00	42.00	42.00	-2.33%	120,510
Jan 16, 2026	45.05	45.25	43.00	43.00	43.00	-3.80%	154,826
Jan 15, 2026	44.45	44.90	43.65	44.70	44.70	1.48%	71,406
Jan 14, 2026	43.80	44.45	42.95	44.05	44.05	2.20%	156,740
Jan 13, 2026	43.40	43.55	42.90	43.10	43.10	-	42,458
Jan 12, 2026	43.90	43.90	42.65	43.10	43.10	-0.92%	75,044
Jan 9, 2026	42.80	43.80	42.80	43.50	43.50	0.58%	149,336
Jan 8, 2026	43.75	44.50	42.95	43.25	43.25	-0.69%	80,044
Jan 7, 2026	45.45	45.85	43.55	43.55	43.55	-2.35%	120,763
Jan 6, 2026	45.40	45.65	43.70	44.60	44.60	-1.11%	123,254
Jan 5, 2026	46.45	46.45	44.70	45.10	45.10	-1.64%	95,219
Jan 2, 2026	44.90	45.90	44.10	45.85	45.85	3.73%	108,673
Dec 31, 2025	44.25	44.45	43.35	44.20	44.20	-0.11%	52,746
Dec 30, 2025	44.20	44.95	43.80	44.25	44.25	-0.67%	60,002
Dec 29, 2025	44.75	45.05	43.70	44.55	44.55	0.45%	113,357
Dec 24, 2025	44.45	45.70	44.05	44.35	44.35	0.80%	68,324
Dec 23, 2025	41.50	44.00	41.30	44.00	44.00	6.80%	143,133
Dec 22, 2025	41.30	41.80	40.80	41.20	41.20	-0.36%	87,275
Dec 19, 2025	41.25	42.10	41.05	41.35	41.35	0.36%	655,411
Dec 18, 2025	41.00	42.25	41.00	41.20	41.20	1.10%	144,207
Dec 17, 2025	40.70	42.25	40.35	40.75	40.75	1.12%	302,278
Dec 16, 2025	41.00	41.65	40.30	40.30	40.30	-2.77%	142,268
Dec 15, 2025	41.95	42.85	40.95	41.45	41.45	-0.12%	146,655
Dec 12, 2025	43.40	43.65	41.30	41.50	41.50	-4.16%	144,227
Dec 11, 2025	41.50	43.30	40.75	43.30	43.30	5.35%	114,859
Dec 10, 2025	40.40	41.35	40.40	41.10	41.10	1.73%	119,244
Dec 9, 2025	40.45	41.50	40.35	40.40	40.40	0.50%	219,894
Dec 8, 2025	41.00	41.70	40.20	40.20	40.20	-1.83%	233,275
Dec 5, 2025	42.25	42.65	40.95	40.95	40.95	-2.73%	213,461
Dec 4, 2025	42.20	43.20	42.00	42.10	42.10	0.12%	122,656
Dec 3, 2025	44.95	45.20	42.00	42.05	42.05	-5.08%	142,615
Dec 2, 2025	43.85	44.40	43.45	44.30	44.30	1.61%	90,699
Dec 1, 2025	44.60	44.95	43.35	43.60	43.60	-1.13%	94,611
Nov 28, 2025	43.95	44.65	43.30	44.10	44.10	0.57%	101,148
Nov 27, 2025	43.90	44.95	43.40	43.85	43.85	0.69%	98,445
Nov 26, 2025	44.85	44.85	43.40	43.55	43.55	-0.57%	168,750
Nov 25, 2025	42.70	45.10	41.40	43.80	43.80	1.62%	167,517
Nov 24, 2025	43.50	44.10	42.15	43.10	43.10	1.41%	3,766,298
Nov 21, 2025	41.80	43.15	41.60	42.50	42.50	0.59%	136,127
Nov 20, 2025	42.80	43.15	41.85	42.25	42.25	0.36%	129,504
Nov 19, 2025	40.55	42.30	40.55	42.10	42.10	4.21%	69,045