Metal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.84	0.91	0.84	0.88	0.88	18.92%	233,024
Dec 12, 2025	0.70	0.82	0.70	0.74	0.74	15.62%	427,091
Dec 11, 2025	0.68	0.68	0.64	0.64	0.64	-4.48%	22,838
Dec 10, 2025	0.69	0.69	0.65	0.67	0.67	-1.47%	21,875
Dec 9, 2025	0.67	0.68	0.67	0.68	0.68	1.49%	15,435
Dec 8, 2025	0.60	0.67	0.60	0.67	0.67	13.56%	135,781
Dec 5, 2025	0.57	0.60	0.57	0.59	0.59	5.36%	118,701
Dec 4, 2025	0.56	0.56	0.55	0.56	0.56	1.82%	4,817
Dec 3, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	56,500
Dec 2, 2025	0.53	0.56	0.53	0.56	0.56	1.82%	70,085
Dec 1, 2025	0.61	0.62	0.54	0.55	0.55	-	117,408
Nov 28, 2025	0.63	0.64	0.55	0.55	0.55	-11.29%	34,266
Nov 27, 2025	0.55	0.62	0.55	0.62	0.62	19.23%	229,351
Nov 26, 2025	0.50	0.53	0.50	0.52	0.52	4.00%	112,902
Nov 25, 2025	0.48	0.50	0.48	0.50	0.50	-	65,373
Nov 24, 2025	0.48	0.50	0.48	0.50	0.50	7.53%	76,000
Nov 21, 2025	0.47	0.47	0.45	0.47	0.47	5.68%	30,999
Nov 20, 2025	0.44	0.44	0.43	0.44	0.44	-2.22%	23,000
Nov 19, 2025	0.47	0.47	0.44	0.45	0.45	-4.26%	11,000
Nov 18, 2025	0.47	0.48	0.47	0.47	0.47	1.08%	93,442
Nov 17, 2025	0.44	0.47	0.44	0.47	0.47	-1.06%	22,662
Nov 14, 2025	0.47	0.47	0.46	0.47	0.47	9.30%	14,900
Nov 13, 2025	0.43	0.43	0.43	0.43	0.43	-4.44%	3,600
Nov 12, 2025	0.48	0.48	0.45	0.45	0.45	-6.25%	19,830
Nov 11, 2025	0.45	0.48	0.45	0.48	0.48	6.67%	55,071
Nov 10, 2025	0.43	0.45	0.43	0.45	0.45	4.65%	125,366
Nov 7, 2025	0.44	0.44	0.43	0.43	0.43	3.61%	32,900
Nov 6, 2025	0.37	0.42	0.36	0.42	0.42	7.79%	4,215
Nov 5, 2025	0.42	0.42	0.39	0.39	0.39	-3.75%	113,450
Nov 4, 2025	0.45	0.45	0.40	0.40	0.40	-8.05%	135,491
Nov 3, 2025	0.46	0.46	0.43	0.44	0.44	-8.42%	137,410
Oct 31, 2025	0.40	0.52	0.40	0.48	0.48	18.75%	250,931
Oct 30, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	290,000
Oct 29, 2025	0.40	0.46	0.40	0.41	0.41	2.50%	159,486