Metal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.83	0.83	0.78	0.78	-	1.96%	52,445
Jun 9, 2026	0.82	0.82	0.77	0.77	0.77	-3.16%	13,711
Jun 8, 2026	0.86	0.86	0.78	0.79	0.79	-8.14%	59,443
Jun 5, 2026	0.95	0.95	0.86	0.86	0.86	-5.49%	51,583
Jun 4, 2026	0.90	0.91	0.90	0.91	0.91	4.60%	21,000
Jun 3, 2026	0.90	0.90	0.87	0.87	0.87	-2.79%	96,161
Jun 2, 2026	0.93	0.93	0.89	0.90	0.90	-2.72%	32,764
Jun 1, 2026	0.92	0.94	0.92	0.92	0.92	1.10%	8,540
May 29, 2026	0.96	0.96	0.88	0.91	0.91	-4.21%	136,085
May 28, 2026	0.96	0.96	0.95	0.95	0.95	1.06%	7,542
May 27, 2026	0.96	0.96	0.89	0.94	0.94	-	119,808
May 26, 2026	0.96	0.96	0.93	0.94	0.94	-1.05%	48,032
May 25, 2026	0.96	0.96	0.95	0.95	0.95	1.06%	16,148
May 22, 2026	0.96	0.96	0.91	0.94	0.94	-2.08%	83,455
May 21, 2026	0.96	1.10	0.96	0.96	0.96	-6.80%	80,544
May 20, 2026	0.90	1.03	0.86	1.03	1.03	17.05%	125,044
May 19, 2026	0.88	0.91	0.88	0.88	0.88	-	15,132
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