Skip to main content
logo
The Elmet Group Co. (ELMT)
NASDAQ: ELMT · Real-Time Price · USD
14.25
-0.66 (-4.43%)
At close: Jul 24, 2026, 4:00 PM EDT
14.70
+0.45 (3.16%)
After-hours: Jul 24, 2026, 7:38 PM EDT

The Elmet Group Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202614.8414.9314.1614.2514.25-4.43%225,413
Jul 23, 202615.2215.7614.7314.9114.91-2.36%308,567
Jul 22, 202615.6316.2315.2715.2715.27-2.49%308,289
Jul 21, 202614.5916.0214.5815.6615.668.83%404,691
Jul 20, 202614.3215.0514.0914.3914.39-0.14%301,922
Jul 17, 202614.1314.9213.9614.4114.41-0.35%299,960
Jul 16, 202614.7514.9314.2114.4614.46-3.54%286,422
Jul 15, 202614.7315.1014.3114.9914.992.60%216,872
Jul 14, 202614.9215.3014.5114.6114.61-0.41%176,917
Jul 13, 202615.8115.8514.5314.6714.67-7.39%307,854
Jul 10, 202615.7116.1115.3615.8415.840.13%212,891
Jul 9, 202616.2916.7515.4515.8215.82-0.82%432,775
Jul 8, 202615.9917.0015.7115.9515.95-0.50%1,039,679
Jul 7, 202617.1717.3815.6916.0316.03-8.19%877,684
Jul 6, 202617.3818.2717.3117.4617.460.17%466,866
Jul 2, 202619.1919.4317.3517.4317.43-9.45%817,795
Jul 1, 202619.4620.9119.0619.2519.25-2.48%516,922
Jun 30, 202619.4620.1219.0319.7419.742.76%478,961
Jun 29, 202618.9419.6418.4919.2119.211.32%825,956
Jun 26, 202618.3819.4118.2018.9618.961.50%1,767,580
Jun 25, 202618.1519.0818.0518.6818.683.15%250,073
Jun 24, 202618.5518.7817.7018.1118.11-1.84%435,866
Jun 23, 202617.7118.9217.7018.4518.45-1.60%366,180
Jun 22, 202619.0319.9518.5618.7518.75-3.55%448,998
Jun 18, 202619.3019.6517.8619.4419.444.40%1,148,986
Jun 17, 202618.5619.9518.2818.6218.622.14%619,342
Jun 16, 202620.4020.4018.0818.2318.23-11.68%625,084
Jun 15, 202621.0021.9919.5020.6420.640.95%534,278
Jun 12, 202619.2322.5119.2020.4520.455.22%844,305
Jun 11, 202618.6019.9718.1319.4319.434.57%548,691
Jun 10, 202618.3419.3218.0018.5818.58-0.96%352,414
Jun 9, 202617.4218.8616.7618.7618.768.06%642,194
Jun 8, 202617.8918.2117.1517.3617.361.11%435,965
Jun 5, 202618.7718.7716.8317.1717.17-11.04%920,950
Jun 4, 202619.0019.8218.4119.3019.30-2.67%755,575
Jun 3, 202621.9021.9219.2819.8319.83-10.23%1,107,042
Jun 2, 202620.1722.5019.0622.0922.0916.57%1,966,204
Jun 1, 202619.0522.5018.7518.9518.9524.02%5,067,930
May 29, 202617.1117.1114.5415.2815.28-5.68%1,050,947
May 28, 202615.4116.4815.1516.2016.204.11%465,777
May 27, 202615.7015.9015.1615.5615.56-0.58%338,231
May 26, 202614.7316.1914.7315.6515.656.46%460,659
May 22, 202614.6915.2914.3014.7014.700.27%220,423
May 21, 202613.8314.9413.3914.6614.664.49%409,291
May 20, 202613.6414.2113.3814.0314.033.70%289,347
May 19, 202614.3514.5013.4313.5313.53-5.68%521,537
May 18, 202615.7516.1414.1214.3514.35-7.15%600,236
May 15, 202615.7916.1915.2115.4515.45-4.28%282,330
May 14, 202616.8217.0015.9516.1416.14-3.47%336,110
May 13, 202616.7717.3616.4016.7216.72-0.12%540,330