Metlen Energy & Metals S.A. (MYTHY)
OTCMKTS
· Delayed Price · Currency is USD
52.22
0.00 (0.00%)
Jun 12, 2025, 8:00 PM EDT
Metlen Energy & Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - | 90 |
| Jun 12, 2025 | 50.15 | 52.22 | 50.15 | 52.22 | 52.22 | 5.19% | 2,437 |
| Jun 11, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - | - |
| Jun 10, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - | 60 |
| Jun 9, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -6.76% | 120 |
| Jun 6, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - | 145 |
| Jun 5, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - | 41 |
| Jun 4, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - | 43 |
| Jun 3, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - | 36 |
| Jun 2, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - | 78 |
| May 30, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - | 102 |
| May 29, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -1.22% | 174 |
| May 28, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - | 51 |
| May 27, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 5.43% | 175 |
| May 23, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - | 39 |
| May 22, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 1.06% | 741 |
| May 21, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - | 76 |
| May 20, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - | - |
| May 19, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - | 162 |
| May 16, 2025 | 50.28 | 50.59 | 50.28 | 50.59 | 50.59 | 10.53% | 458 |
| May 15, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - | 53 |
| May 14, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - | 31 |
| May 13, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - | 34 |
| May 12, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.50% | 176 |
| 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 |