Metal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.82	0.82	0.80	0.82	0.82	-1.20%	11,788
Mar 19, 2026	0.80	0.84	0.71	0.83	0.83	-4.60%	128,528
Mar 18, 2026	0.93	0.95	0.87	0.87	0.87	-12.12%	34,638
Mar 17, 2026	1.00	1.00	0.98	0.99	0.99	-	56,400
Mar 16, 2026	1.00	1.07	0.97	0.99	0.99	-6.60%	26,417
Mar 13, 2026	1.10	1.10	1.02	1.06	1.06	-1.85%	45,360
Mar 12, 2026	1.14	1.14	1.08	1.08	1.08	-2.70%	12,918
Mar 11, 2026	1.20	1.20	1.05	1.11	1.11	2.78%	16,488
Mar 10, 2026	1.08	1.08	1.05	1.08	1.08	1.89%	14,293
Mar 9, 2026	1.01	1.13	0.95	1.06	1.06	-9.40%	49,327
Mar 6, 2026	1.21	1.21	1.16	1.17	1.17	-3.31%	5,638
Mar 5, 2026	1.22	1.23	1.16	1.21	1.21	-4.72%	72,487
Mar 4, 2026	1.14	1.37	1.14	1.27	1.27	6.72%	216,245
Mar 3, 2026	1.01	1.20	1.00	1.19	1.19	13.33%	185,118
Mar 2, 2026	0.90	1.10	0.90	1.05	1.05	16.67%	97,290
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