Metlen Energy & Metals S.A. (MYTHY)
OTCMKTS
· Delayed Price · Currency is USD
46.00
0.00 (0.00%)
May 8, 2025, 4:00 PM EDT
Metlen Energy & Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 2 |
| May 8, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 37 |
| May 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| May 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| May 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 51 |
| May 2, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | 376 |
| May 1, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 47 |
| Apr 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 35 |
| Apr 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 20 |
| Apr 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 77 |
| Apr 25, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 95 |
| Apr 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 14 |
| Apr 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Apr 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Apr 21, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 10 |
| Apr 17, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 38 |
| Apr 16, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 198 |
| Apr 15, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Apr 14, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.98% | 400 |
| Apr 11, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | 457 |
| Apr 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 17 |
| Apr 9, 2025 | 41.76 | 45.00 | 41.76 | 45.00 | 45.00 | 3.52% | 678 |
| Apr 8, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 6.02% | 281 |
| Apr 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -10.58% | 243 |
| Apr 4, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - | 150 |
| Apr 3, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 4.37% | 569 |
| Apr 2, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - | - |
| Apr 1, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -1.72% | 485 |
| Mar 31, 2025 | 45.85 | 45.85 | 44.70 | 44.70 | 44.70 | -0.19% | 237 |
| Mar 28, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -3.75% | 141 |
| Mar 27, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - | 270 |
| Mar 26, 2025 | 45.00 | 46.53 | 45.00 | 46.53 | 46.53 | 8.13% | 2,143 |
| Mar 25, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - | 82 |
| Mar 24, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 4.95% | 3,625 |
| Mar 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.72% | 310 |
| Mar 20, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -4.40% | 312 |
| Mar 19, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - | 85 |
| Mar 18, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - | 10 |
| Mar 17, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - | 50 |
| Mar 14, 2025 | 41.00 | 42.58 | 41.00 | 42.58 | 42.58 | 12.20% | 1,695 |
| Mar 13, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - | - |
| Mar 12, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - | 2 |
| Mar 11, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -3.23% | 592 |
| Mar 10, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.70% | 1,054 |
| Mar 7, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 6.50% | 695 |
| Mar 6, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - | 3 |
| Mar 5, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - | 90 |
| Mar 4, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -1.07% | 138 |
| Mar 3, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - | 7 |
| Feb 28, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - | 89 |