Skip to main content
logo
The Elmet Group Co. (ELMT)
NASDAQ: ELMT · Real-Time Price · USD
16.95
+0.58 (3.54%)
Sep 4, 2026, 4:00 PM EDT - Market closed

The Elmet Group Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202616.5617.0916.4816.95-3.54%187,526
Sep 3, 202616.0516.5315.6316.3716.373.22%261,796
Sep 2, 202615.7216.1115.3515.8615.860.63%222,519
Sep 1, 202616.0016.4415.5915.7615.76-3.96%216,231
Aug 31, 202616.7516.8916.0416.4116.41-1.38%286,689
Aug 28, 202618.3218.3316.3816.6416.64-7.91%342,613
Aug 27, 202618.1618.4317.6918.0718.070.61%251,678
Aug 26, 202617.8218.6817.7217.9617.961.18%195,118
Aug 25, 202617.8918.4517.5017.7517.750.51%204,349
Aug 24, 202619.5919.5917.2217.6617.66-11.19%580,072
Aug 21, 202617.2020.6417.1119.8919.8919.29%1,739,403
Aug 20, 202617.1117.2116.5516.6716.67-3.03%181,158
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
Aug 4, 202614.5516.0014.4515.8015.8010.03%248,201
Aug 3, 202613.7814.4713.7814.3614.363.24%210,509
Jul 31, 202613.6113.9913.2213.9113.912.13%235,551
Jul 30, 202613.0113.7012.4913.6213.626.91%659,190
Jul 29, 202614.4514.6912.5412.7412.74-12.08%716,758
Jul 28, 202614.4314.6913.9014.4914.49-1.50%421,708
Jul 27, 202614.5014.9814.1614.7114.713.23%255,929
Jul 24, 202614.8414.9314.1614.2514.25-4.43%225,508
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