Skip to main content
logo
The Elmet Group Co. (ELMT)
NASDAQ: ELMT · Real-Time Price · USD
19.29
-2.03 (-9.52%)
At close: Oct 14, 2026, 4:00 PM EDT
20.53
+1.24 (6.43%)
Pre-market: Oct 15, 2026, 7:33 AM EDT

The Elmet Group Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202620.7520.7519.1219.2919.29-9.52%493,639
Oct 13, 202620.3521.4519.8221.3221.323.90%376,977
Oct 12, 202621.1221.4520.3120.5220.52-2.84%305,558
Oct 9, 202620.5921.3220.1521.1221.123.23%336,330
Oct 8, 202621.7821.9220.1620.4620.46-5.37%449,372
Oct 7, 202622.5622.6621.2121.6221.62-6.65%559,652
Oct 6, 202621.6324.6021.6323.1623.168.78%1,229,709
Oct 5, 202622.1322.3720.7021.2921.29-3.80%585,555
Oct 2, 202620.6122.5120.4922.1322.138.75%744,718
Oct 1, 202620.1021.1419.6320.3520.351.95%620,158
Sep 30, 202619.6721.4519.2819.9619.964.23%1,022,424
Sep 29, 202618.9019.7618.8519.1519.152.74%430,516
Sep 28, 202619.2319.6818.3718.6418.64-5.09%396,383
Sep 25, 202619.7820.2018.9619.6419.64-0.46%374,948
Sep 24, 202620.3520.4119.1419.7319.73-4.13%600,080
Sep 23, 202621.0821.4120.0820.5820.58-1.15%576,621
Sep 22, 202621.7823.3520.6020.8220.82-4.63%920,047
Sep 21, 202623.2023.5921.2621.8321.83-5.00%973,065
Sep 18, 202621.8023.1919.8222.9822.984.60%1,205,818
Sep 17, 202620.4823.6820.2121.9721.9710.74%1,365,714
Sep 16, 202619.6320.5519.1719.8419.841.38%736,895
Sep 15, 202621.9922.6018.4219.5719.57-8.98%2,238,266
Sep 14, 202622.4725.0320.2221.5021.5032.80%14,020,401
Sep 11, 202616.2116.5815.8016.1916.191.70%143,113
Sep 10, 202616.1816.8015.8315.9215.92-3.28%223,178
Sep 9, 202616.9317.2816.4016.4616.46-2.78%238,977
Sep 8, 202616.9517.3616.6516.9316.930.89%257,686
Sep 4, 202616.5417.2616.3916.7816.782.50%244,527
Sep 3, 202616.0516.5315.6316.3716.373.22%263,433
Sep 2, 202615.7216.1115.3515.8615.860.63%223,065
Sep 1, 202616.0016.4415.5915.7615.76-3.96%217,485
Aug 31, 202616.7516.8916.0416.4116.41-1.38%287,254
Aug 28, 202618.3218.3316.3816.6416.64-7.91%343,707
Aug 27, 202618.1618.4317.6918.0718.070.61%252,019
Aug 26, 202617.8218.6817.7217.9617.961.18%195,717
Aug 25, 202617.8918.4517.5017.7517.750.51%205,553
Aug 24, 202619.5919.5917.2217.6617.66-11.19%584,132
Aug 21, 202617.2020.6417.1119.8919.8919.29%1,743,433
Aug 20, 202617.1117.2116.5516.6716.67-3.03%181,241
Aug 19, 202617.9318.4117.1117.1917.19-4.39%147,693
Aug 18, 202618.1518.8417.7817.9817.98-5.86%216,438
Aug 17, 202618.6519.8018.2119.1019.101.51%347,429
Aug 14, 202617.1518.8517.1518.8218.829.71%432,942
Aug 13, 202618.7819.0016.9017.1517.151.30%574,894
Aug 12, 202616.8817.4216.6016.9316.932.54%282,823
Aug 11, 202616.5116.8116.2916.5116.510.18%130,549
Aug 10, 202616.7917.2116.2216.4816.48-2.25%223,706
Aug 7, 202616.4517.0316.1516.8616.863.37%160,673
Aug 6, 202615.8016.7615.4916.3116.313.20%155,327
Aug 5, 202615.6816.3215.5315.8115.810.03%189,043