The Elmet Group Co. (ELMT)
NASDAQ: ELMT · Real-Time Price · USD
15.45
-0.69 (-4.28%)
At close: May 15, 2026, 4:00 PM EDT
15.51
+0.06 (0.39%)
After-hours: May 15, 2026, 7:58 PM EDT
The Elmet Group Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 15.79 | 16.19 | 15.21 | 15.45 | 15.45 | -4.28% | 282,330 |
| May 14, 2026 | 16.82 | 17.00 | 15.95 | 16.14 | 16.14 | -3.47% | 336,110 |
| May 13, 2026 | 16.77 | 17.36 | 16.40 | 16.72 | 16.72 | -0.12% | 540,330 |
| May 12, 2026 | 15.58 | 16.86 | 15.27 | 16.74 | 16.74 | 7.45% | 457,470 |
| May 11, 2026 | 15.80 | 16.28 | 15.51 | 15.58 | 15.58 | -0.83% | 285,144 |
| May 8, 2026 | 15.50 | 16.58 | 15.06 | 15.71 | 15.71 | 2.35% | 546,191 |
| May 7, 2026 | 15.67 | 15.79 | 15.12 | 15.35 | 15.35 | -1.92% | 302,017 |
| May 6, 2026 | 15.00 | 15.85 | 14.93 | 15.65 | 15.65 | 3.92% | 462,305 |
| May 5, 2026 | 15.40 | 15.64 | 15.02 | 15.06 | 15.06 | -2.02% | 301,238 |
| May 4, 2026 | 15.60 | 15.60 | 14.92 | 15.37 | 15.37 | -1.79% | 509,459 |
| May 1, 2026 | 16.29 | 16.29 | 15.33 | 15.65 | 15.65 | -4.28% | 434,422 |
| Apr 30, 2026 | 16.32 | 16.41 | 15.14 | 16.35 | 16.35 | 0.18% | 492,646 |
| Apr 29, 2026 | 15.00 | 16.50 | 14.69 | 16.32 | 16.32 | 7.65% | 1,123,662 |
| Apr 28, 2026 | 15.75 | 15.92 | 14.70 | 15.16 | 15.16 | -6.36% | 1,216,782 |
| Apr 27, 2026 | 16.30 | 16.95 | 15.75 | 16.19 | 16.19 | -4.76% | 925,072 |
| Apr 24, 2026 | 17.50 | 18.29 | 16.39 | 17.00 | 17.00 | -5.08% | 1,910,434 |