Metal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.71	0.71	0.71	0.71	-	-	-
Feb 10, 2026	0.71	0.71	0.71	0.71	0.71	4.88%	250
Feb 6, 2026	0.69	0.69	0.68	0.68	0.68	-1.78%	4,500
Feb 4, 2026	0.69	0.69	0.69	0.69	0.69	-2.49%	4,000
Feb 3, 2026	0.79	0.80	0.71	0.71	0.71	14.52%	118,068
Feb 2, 2026	0.62	0.62	0.62	0.62	0.62	-2.30%	1,000
Jan 29, 2026	0.66	0.66	0.63	0.63	0.63	-0.75%	1,850
Jan 28, 2026	0.61	0.64	0.61	0.64	0.64	11.20%	4,500
Jan 27, 2026	0.58	0.58	0.55	0.58	0.58	-8.03%	50,500
Jan 26, 2026	0.61	0.63	0.61	0.63	0.63	-2.27%	20,001
Jan 23, 2026	0.62	0.64	0.62	0.64	0.64	3.21%	1,150
Jan 22, 2026	0.61	0.62	0.61	0.62	0.62	3.94%	1,200
Jan 21, 2026	0.60	0.60	0.60	0.60	0.60	4.50%	6,000
Jan 20, 2026	0.59	0.59	0.55	0.57	0.57	7.86%	65,327
Jan 16, 2026	0.55	0.55	0.53	0.53	0.53	-6.77%	26,750
Jan 14, 2026	0.58	0.58	0.56	0.57	0.57	-0.63%	219,000
Jan 13, 2026	0.52	0.57	0.52	0.57	0.57	6.71%	109,000
Jan 12, 2026	0.53	0.59	0.53	0.54	0.54	-10.22%	111,810
Jan 9, 2026	0.51	0.63	0.50	0.60	0.60	22.08%	152,100
Jan 7, 2026	0.51	0.54	0.47	0.49	0.49	-3.38%	30,418
Jan 6, 2026	0.51	0.51	0.51	0.51	0.51	-3.51%	514
Jan 5, 2026	0.52	0.52	0.50	0.52	0.52	0.10%	8,092
Jan 2, 2026	0.49	0.52	0.49	0.52	0.52	6.67%	10,010
Dec 31, 2025	0.57	0.57	0.49	0.49	0.49	-15.77%	37,018
Dec 30, 2025	0.57	0.58	0.57	0.58	0.58	1.32%	3,500
Dec 29, 2025	0.59	0.59	0.57	0.57	0.57	9.03%	7,005
Dec 24, 2025	0.56	0.56	0.53	0.53	0.53	-4.65%	5,500
Dec 23, 2025	0.56	0.56	0.55	0.55	0.55	4.09%	3,700
Dec 22, 2025	0.52	0.53	0.52	0.53	0.53	3.23%	24,200
Dec 19, 2025	0.52	0.52	0.51	0.51	0.51	2.51%	700
Dec 18, 2025	0.50	0.50	0.50	0.50	0.50	-13.23%	600
Dec 17, 2025	0.57	0.58	0.57	0.58	0.58	-0.28%	8,620
Dec 16, 2025	0.58	0.59	0.58	0.58	0.58	-11.91%	5,764
Dec 15, 2025	0.61	0.66	0.61	0.66	0.66	12.99%	48,310
Dec 12, 2025	0.53	0.60	0.53	0.58	0.58	20.97%	62,033
Dec 9, 2025	0.48	0.48	0.48	0.48	0.48	-	500
Dec 8, 2025	0.44	0.48	0.44	0.48	0.48	9.75%	16,000
Dec 5, 2025	0.44	0.44	0.44	0.44	0.44	6.37%	2,000
Nov 28, 2025	0.38	0.42	0.38	0.41	0.41	15.09%	8,005
Nov 26, 2025	0.36	0.36	0.35	0.36	0.36	2.14%	10,500
Nov 24, 2025	0.35	0.35	0.35	0.35	0.35	0.63%	500
Nov 17, 2025	0.35	0.35	0.35	0.35	0.35	-3.11%	100
Oct 24, 2025	0.35	0.36	0.35	0.36	0.36	190.32%	3,030
Oct 16, 2025	0.12	0.12	0.12	0.12	0.12	11.01%	80
Oct 15, 2025	0.11	0.11	0.11	0.11	0.11	-9.92%	1,800
Oct 14, 2025	0.13	0.13	0.12	0.12	0.12	27.05%	4,400
Aug 27, 2025	0.09	0.10	0.09	0.10	0.10	17.31%	14,000
Aug 26, 2025	0.10	0.10	0.07	0.08	0.08	-8.07%	8,000
Aug 25, 2025	0.07	0.09	0.07	0.09	0.09	29.29%	26,700
Aug 22, 2025	0.08	0.09	0.07	0.07	0.07	-23.50%	12,500