Metlen Energy & Metals S.A. (MYTHY)
OTCMKTS
· Delayed Price · Currency is USD
51.65
0.00 (0.00%)
Jul 11, 2025, 4:00 PM EDT
Metlen Energy & Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - | - |
| Jul 10, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - | 5 |
| Jul 9, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - | 39 |
| Jul 8, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - | 182 |
| Jul 7, 2025 | 51.72 | 51.72 | 51.65 | 51.65 | 51.65 | -8.15% | 288 |
| Jul 3, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - | 135 |
| Jul 2, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | 1.44% | 187 |
| Jul 1, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 0.56% | 143 |
| Jun 30, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -3.21% | 6,242 |
| Jun 27, 2025 | 56.49 | 56.95 | 56.49 | 56.95 | 56.95 | 2.92% | 4,638 |
| Jun 26, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 53.69 | - | 96 |
| Jun 25, 2025 | 52.07 | 55.33 | 52.07 | 55.33 | 53.69 | 2.83% | 597 |
| Jun 24, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 50.78 | - | 238 |
| Jun 23, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 50.78 | 2.77% | 4,883 |
| Jun 20, 2025 | 52.50 | 52.50 | 52.36 | 52.36 | 49.41 | 5.35% | 4,870 |
| Jun 18, 2025 | 50.20 | 50.20 | 49.70 | 49.70 | 46.90 | -1.44% | 1,928 |
| Jun 17, 2025 | 50.64 | 50.64 | 50.43 | 50.43 | 47.59 | -13.06% | 411 |
| Jun 16, 2025 | 54.85 | 58.00 | 51.90 | 58.00 | 54.74 | 11.08% | 2,238 |
| Jun 13, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 49.28 | - | 90 |
| Jun 12, 2025 | 50.15 | 52.22 | 50.15 | 52.22 | 49.28 | 5.19% | 2,437 |
| Jun 11, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 46.85 | - | - |
| Jun 10, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 46.85 | - | 60 |
| Jun 9, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 46.85 | -6.76% | 120 |
| Jun 6, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 50.25 | - | 145 |
| Jun 5, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 50.25 | - | 41 |
| Jun 4, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 50.25 | - | 43 |
| Jun 3, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 50.25 | - | 36 |
| Jun 2, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 50.25 | - | 78 |
| May 30, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 50.25 | - | 102 |
| May 29, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 50.25 | -1.22% | 174 |
| May 28, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 50.87 | - | 51 |
| May 27, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 50.87 | 5.43% | 175 |
| May 23, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 48.25 | - | 39 |
| May 22, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 48.25 | 1.06% | 741 |
| May 21, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 47.74 | - | 76 |
| May 20, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 47.74 | - | - |
| May 19, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 47.74 | - | 162 |
| May 16, 2025 | 50.28 | 50.59 | 50.28 | 50.59 | 47.74 | 10.53% | 458 |
| May 15, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 43.19 | - | 53 |
| May 14, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 43.19 | - | 31 |
| May 13, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 43.19 | - | 34 |
| May 12, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 43.19 | -0.50% | 176 |
| May 9, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 43.41 | - | 2 |
| May 8, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 43.41 | - | 37 |
| May 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 43.41 | - | - |
| May 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 43.41 | - | - |
| May 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 43.41 | - | 51 |
| May 2, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 43.41 | -2.13% | 376 |
| May 1, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 44.36 | - | 47 |
| Apr 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 44.36 | - | 35 |