Metal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	0.42	0.42	0.37	0.37	0.37	-5.13%	18,501
Oct 19, 2026	0.44	0.44	0.39	0.39	0.39	-3.70%	13,000
Oct 16, 2026	0.44	0.44	0.41	0.41	0.41	-3.57%	5,000
Oct 15, 2026	0.41	0.43	0.41	0.42	0.42	13.51%	110,520
Oct 14, 2026	0.40	0.40	0.34	0.37	0.37	-5.13%	119,646
Oct 13, 2026	0.42	0.42	0.39	0.39	0.39	-10.34%	8,820
Oct 9, 2026	0.40	0.44	0.38	0.44	0.44	8.75%	101,965
Oct 8, 2026	0.45	0.45	0.39	0.40	0.40	-4.76%	104,386
Oct 7, 2026	0.48	0.48	0.41	0.42	0.42	-6.67%	46,726
Oct 6, 2026	0.45	0.46	0.40	0.45	0.45	8.43%	290,505
Oct 5, 2026	0.53	0.54	0.40	0.42	0.42	-20.19%	325,842
Oct 2, 2026	0.59	0.59	0.52	0.52	0.52	-10.34%	70,500
Oct 1, 2026	0.61	0.61	0.52	0.58	0.58	-6.45%	155,500
Sep 30, 2026	0.68	0.68	0.62	0.62	0.62	-10.14%	26,200
Sep 29, 2026	0.68	0.71	0.68	0.69	0.69	4.55%	56,600
Sep 28, 2026	0.72	0.72	0.63	0.66	0.66	-8.33%	37,905
Sep 25, 2026	0.75	0.75	0.70	0.72	0.72	-1.37%	61,755
Sep 24, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	8,500
Sep 23, 2026	0.78	0.78	0.72	0.72	0.72	-6.49%	40,000
Sep 22, 2026	0.74	0.79	0.74	0.77	0.77	3.36%	67,803
Sep 21, 2026	0.79	0.79	0.70	0.75	0.75	-6.88%	234,117
Sep 18, 2026	0.79	0.86	0.75	0.80	0.80	2.56%	247,594
Sep 17, 2026	0.82	0.82	0.78	0.78	0.78	1.30%	16,000
Sep 16, 2026	0.82	0.85	0.77	0.77	0.77	-2.53%	109,005
Sep 15, 2026	0.81	0.82	0.76	0.79	0.79	2.60%	118,741
Sep 14, 2026	0.74	0.82	0.74	0.77	0.77	4.05%	77,677
Sep 11, 2026	0.81	0.82	0.70	0.74	0.74	-8.64%	121,110
Sep 10, 2026	0.85	0.85	0.78	0.81	0.81	-4.71%	243,804
Sep 9, 2026	0.99	0.99	0.82	0.85	0.85	-17.48%	631,441
Sep 8, 2026	1.01	1.03	0.98	1.03	1.03	5.10%	250,830
Sep 4, 2026	0.99	0.99	0.97	0.98	0.98	-	21,071
Sep 3, 2026	1.00	1.00	0.97	0.98	0.98	1.03%	20,502
Sep 2, 2026	0.97	0.97	0.97	0.97	0.97	-	4,500
Sep 1, 2026	0.97	0.97	0.95	0.97	0.97	-3.96%	18,684
Aug 31, 2026	1.07	1.07	0.93	1.01	1.01	0.50%	62,574
Aug 28, 2026	1.06	1.06	1.00	1.01	1.01	-3.37%	36,160
Aug 27, 2026	1.02	1.04	1.00	1.04	1.04	1.96%	153,418
Aug 26, 2026	1.02	1.03	0.99	1.02	1.02	-1.92%	20,982
Aug 25, 2026	0.91	1.05	0.91	1.04	1.04	15.56%	481,238
Aug 24, 2026	0.86	0.90	0.84	0.90	0.90	2.27%	142,220
Aug 21, 2026	0.84	0.92	0.82	0.88	0.88	4.76%	50,105
Aug 20, 2026	0.87	0.87	0.79	0.84	0.84	-2.33%	44,900
Aug 19, 2026	0.93	0.93	0.83	0.86	0.86	-6.52%	126,180
Aug 18, 2026	0.83	0.93	0.83	0.92	0.92	9.52%	116,660
Aug 17, 2026	0.89	0.89	0.84	0.84	0.84	-4.55%	26,864
Aug 14, 2026	0.90	0.91	0.88	0.88	0.88	-2.22%	66,334
Aug 13, 2026	0.91	0.91	0.88	0.90	0.90	3.45%	44,970
Aug 12, 2026	0.88	0.90	0.87	0.87	0.87	-3.33%	70,510
Aug 11, 2026	0.86	0.94	0.81	0.90	0.90	8.43%	157,501
Aug 10, 2026	0.85	0.85	0.80	0.83	0.83	3.75%	29,775