Metal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.98	0.98	0.88	0.88	0.88	-4.35%	28,078
May 14, 2026	0.99	0.99	0.92	0.92	0.92	-3.16%	38,036
May 13, 2026	0.92	0.95	0.91	0.95	0.95	4.40%	24,660
May 12, 2026	0.91	0.91	0.90	0.91	0.91	-	27,186
May 11, 2026	0.90	0.91	0.87	0.91	0.91	3.41%	40,501
May 8, 2026	0.89	0.89	0.88	0.88	0.88	-	4,277
May 7, 2026	0.88	0.88	0.87	0.88	0.88	-	16,102
May 6, 2026	0.90	0.90	0.86	0.88	0.88	-2.22%	36,100
May 5, 2026	0.90	0.90	0.90	0.90	0.90	-	2,610
May 4, 2026	0.90	0.95	0.90	0.90	0.90	-3.23%	33,153
May 1, 2026	0.97	0.97	0.93	0.93	0.93	8.14%	7,486
Apr 30, 2026	0.88	0.90	0.86	0.86	0.86	-2.27%	13,200
Apr 29, 2026	0.90	0.90	0.88	0.88	0.88	2.33%	39,000
Apr 28, 2026	0.89	0.89	0.86	0.86	0.86	-2.27%	50,702
Apr 27, 2026	0.88	0.89	0.87	0.88	0.88	1.15%	7,022
Apr 24, 2026	0.84	0.87	0.84	0.87	0.87	3.57%	16,500
Apr 23, 2026	0.87	0.87	0.83	0.84	0.84	-4.55%	29,200
Apr 22, 2026	0.88	0.90	0.85	0.88	0.88	-	81,500
Apr 21, 2026	0.87	0.88	0.85	0.88	0.88	1.15%	44,540
Apr 20, 2026	0.91	0.91	0.82	0.87	0.87	-6.45%	54,557
Apr 17, 2026	0.93	0.95	0.92	0.93	0.93	-	46,350
Apr 16, 2026	0.90	0.93	0.90	0.93	0.93	-	19,608
Apr 15, 2026	0.95	0.95	0.90	0.93	0.93	1.09%	42,790
Apr 14, 2026	0.95	0.96	0.90	0.92	0.92	-3.16%	66,300
Apr 13, 2026	0.86	0.95	0.86	0.95	0.95	7.95%	42,000
Apr 10, 2026	0.86	0.88	0.82	0.88	0.88	10.00%	82,750
Apr 9, 2026	0.79	0.81	0.79	0.80	0.80	5.26%	15,531
Apr 8, 2026	0.87	0.87	0.76	0.76	0.76	-5.00%	39,431
Apr 6, 2026	0.82	0.83	0.80	0.80	0.80	-3.61%	21,300
Apr 2, 2026	0.78	0.83	0.78	0.83	0.83	-1.19%	18,837
Apr 1, 2026	0.82	0.84	0.82	0.84	0.84	6.33%	19,253
Mar 31, 2026	0.70	0.79	0.67	0.79	0.79	12.86%	102,850
Mar 30, 2026	0.80	0.80	0.70	0.70	0.70	-7.89%	106,763
Mar 27, 2026	0.80	0.82	0.76	0.76	0.76	-5.00%	50,500
Mar 26, 2026	0.80	0.81	0.79	0.80	0.80	1.27%	30,980
Mar 25, 2026	0.75	0.81	0.70	0.79	0.79	12.86%	137,356
Mar 24, 2026	0.78	0.78	0.70	0.70	0.70	-9.09%	37,700
Mar 23, 2026	0.83	0.89	0.76	0.77	0.77	-6.10%	67,622
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