Metal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.79	0.86	0.75	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
Aug 7, 2026	0.78	0.80	0.77	0.80	0.80	5.26%	51,542
Aug 6, 2026	0.77	0.80	0.75	0.76	0.76	-1.30%	23,000
Aug 5, 2026	0.82	0.82	0.75	0.77	0.77	-4.94%	135,193
Aug 4, 2026	0.82	0.82	0.81	0.81	0.81	3.85%	1,502
Jul 31, 2026	0.80	0.80	0.78	0.78	0.78	-7.14%	5,506
Jul 30, 2026	0.80	0.86	0.78	0.84	0.84	3.07%	24,410
Jul 29, 2026	0.85	0.85	0.82	0.82	0.82	-4.12%	6,000
Jul 28, 2026	0.85	0.85	0.85	0.85	0.85	-	2,000
Jul 24, 2026	0.89	0.89	0.85	0.85	0.85	3.66%	1,570
Jul 23, 2026	0.88	0.88	0.81	0.82	0.82	-8.89%	9,523
Jul 22, 2026	0.90	0.90	0.90	0.90	0.90	-	1,100
Jul 21, 2026	0.87	0.90	0.85	0.90	0.90	2.27%	26,579
Jul 17, 2026	0.85	0.88	0.85	0.88	0.88	2.33%	26,787
Jul 16, 2026	0.88	0.90	0.86	0.86	0.86	-5.49%	13,674
Jul 14, 2026	0.91	0.94	0.91	0.91	0.91	1.11%	23,573
Jul 13, 2026	0.91	0.91	0.90	0.90	0.90	-4.26%	35,023
Jul 10, 2026	0.93	0.95	0.93	0.94	0.94	4.44%	14,491
Jul 9, 2026	0.86	0.90	0.84	0.90	0.90	13.92%	15,372
Jul 8, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	10,374
Jul 7, 2026	0.96	0.99	0.79	0.80	0.80	-14.89%	225,675
Jul 6, 2026	0.82	0.96	0.82	0.94	0.94	25.33%	221,371