Metal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.90	0.90	0.88	0.90	0.90	1.12%	99,290
Feb 26, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	2,610
Feb 25, 2026	0.87	0.90	0.87	0.88	0.88	-2.22%	29,000
Feb 24, 2026	0.88	0.90	0.86	0.90	0.90	-	38,953
Feb 23, 2026	0.92	0.92	0.88	0.90	0.90	-2.17%	23,780
Feb 20, 2026	0.92	0.92	0.90	0.92	0.92	-2.13%	15,611
Feb 19, 2026	0.94	0.94	0.94	0.94	0.94	1.08%	3,508
Feb 18, 2026	0.97	0.97	0.90	0.93	0.93	-6.06%	15,512
Feb 17, 2026	1.03	1.03	0.92	0.99	0.99	-4.81%	11,572
Feb 13, 2026	0.98	1.04	0.95	1.04	1.04	4.00%	66,350
Feb 12, 2026	1.00	1.02	0.98	1.00	1.00	-	13,851
Feb 11, 2026	0.97	1.00	0.95	1.00	1.00	4.17%	59,252
Feb 10, 2026	1.01	1.01	0.96	0.96	0.96	-4.95%	16,404
Feb 9, 2026	0.95	1.01	0.95	1.01	1.01	12.22%	163,531
Feb 6, 2026	0.92	0.99	0.88	0.90	0.90	-	43,145
Feb 5, 2026	0.93	0.95	0.90	0.90	0.90	-8.16%	29,677
Feb 4, 2026	1.00	1.04	0.95	0.98	0.98	-6.67%	187,996
Feb 3, 2026	0.90	1.15	0.90	1.05	1.05	19.32%	216,648
Feb 2, 2026	0.82	0.90	0.82	0.88	0.88	4.76%	236,504
Jan 30, 2026	0.88	0.88	0.84	0.84	0.84	-4.55%	6,346
Jan 29, 2026	0.87	0.88	0.80	0.88	0.88	3.53%	137,637
Jan 28, 2026	0.82	0.85	0.82	0.85	0.85	6.25%	4,008
Jan 27, 2026	0.86	0.86	0.78	0.80	0.80	-5.88%	63,684
Jan 26, 2026	0.86	0.86	0.80	0.85	0.85	-1.16%	51,023
Jan 23, 2026	0.85	0.88	0.84	0.86	0.86	1.18%	43,463
Jan 22, 2026	0.85	0.86	0.85	0.85	0.85	3.66%	44,500
Jan 21, 2026	0.82	0.85	0.82	0.82	0.82	1.23%	85,594
Jan 20, 2026	0.81	0.81	0.80	0.81	0.81	-1.22%	61,018
Jan 19, 2026	0.78	0.83	0.78	0.82	0.82	7.89%	57,477
Jan 16, 2026	0.76	0.76	0.75	0.76	0.76	-3.80%	50,002
Jan 15, 2026	0.79	0.79	0.76	0.79	0.79	2.60%	6,999
Jan 14, 2026	0.75	0.81	0.75	0.77	0.77	-4.94%	180,919
Jan 13, 2026	0.79	0.81	0.72	0.81	0.81	10.96%	126,580
Jan 12, 2026	0.82	0.82	0.72	0.73	0.73	-2.67%	111,855
Jan 9, 2026	0.71	0.85	0.66	0.75	0.75	7.14%	245,287
Jan 8, 2026	0.71	0.71	0.70	0.70	0.70	-	29,937
Jan 7, 2026	0.69	0.74	0.65	0.70	0.70	6.06%	257,807
Jan 6, 2026	0.71	0.71	0.66	0.66	0.66	-9.59%	51,354
Jan 5, 2026	0.70	0.73	0.70	0.73	0.73	7.35%	11,839
Jan 2, 2026	0.67	0.69	0.65	0.68	0.68	6.25%	37,815
Dec 31, 2025	0.73	0.74	0.64	0.64	0.64	-18.99%	147,810
Dec 30, 2025	0.79	0.79	0.75	0.79	0.79	1.28%	31,749
Dec 29, 2025	0.75	0.79	0.75	0.78	0.78	2.63%	7,368
Dec 24, 2025	0.77	0.77	0.73	0.76	0.76	1.33%	23,257
Dec 23, 2025	0.75	0.76	0.75	0.75	0.75	-	105,130
Dec 22, 2025	0.72	0.75	0.68	0.75	0.75	1.35%	114,720
Dec 19, 2025	0.72	0.74	0.72	0.74	0.74	7.25%	37,868
Dec 18, 2025	0.70	0.72	0.68	0.69	0.69	-4.17%	50,771
Dec 17, 2025	0.79	0.79	0.64	0.72	0.72	-8.86%	152,088
Dec 16, 2025	0.89	0.89	0.79	0.79	0.79	-10.23%	44,284