Ramaco Resources, Inc. (METC)
NASDAQ: METC · Real-Time Price · USD
8.38
-0.60 (-6.68%)
At close: Sep 29, 2026, 4:00 PM EDT
8.50
+0.12 (1.43%)
Pre-market: Sep 30, 2026, 8:38 AM EDT
Ramaco Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 8.93 | 8.95 | 8.37 | 8.38 | 8.38 | -6.68% | 2,155,491 |
| Sep 28, 2026 | 8.92 | 9.10 | 8.71 | 8.98 | 8.98 | -0.44% | 1,214,231 |
| Sep 25, 2026 | 9.01 | 9.24 | 8.83 | 9.02 | 9.02 | -1.31% | 1,434,509 |
| Sep 24, 2026 | 9.30 | 9.30 | 8.84 | 9.14 | 9.14 | -1.51% | 1,843,067 |
| Sep 23, 2026 | 9.50 | 9.50 | 9.24 | 9.28 | 9.28 | -4.33% | 1,929,909 |
| Sep 22, 2026 | 9.51 | 10.20 | 9.20 | 9.70 | 9.70 | 3.52% | 2,708,954 |
| Sep 21, 2026 | 9.33 | 9.66 | 9.28 | 9.37 | 9.37 | 1.63% | 1,895,407 |
| Sep 18, 2026 | 9.65 | 9.80 | 9.20 | 9.22 | 9.22 | -6.01% | 2,775,247 |
| Sep 17, 2026 | 10.05 | 10.11 | 9.68 | 9.81 | 9.81 | -0.91% | 1,865,730 |
| Sep 16, 2026 | 10.13 | 10.46 | 9.62 | 9.90 | 9.90 | -1.39% | 1,845,403 |
| Sep 15, 2026 | 10.20 | 10.39 | 9.87 | 10.04 | 10.04 | -2.43% | 1,815,753 |
| Sep 14, 2026 | 11.05 | 11.05 | 10.19 | 10.29 | 10.29 | -8.04% | 2,237,984 |
| Sep 11, 2026 | 11.39 | 11.46 | 10.72 | 11.19 | 11.19 | -2.27% | 2,313,254 |
| Sep 10, 2026 | 11.77 | 11.84 | 11.42 | 11.45 | 11.45 | -6.76% | 2,056,294 |
| Sep 9, 2026 | 12.37 | 12.78 | 12.16 | 12.28 | 12.28 | -2.00% | 1,515,168 |
| Sep 8, 2026 | 12.90 | 13.41 | 12.50 | 12.53 | 12.53 | -5.08% | 1,282,704 |
| Sep 4, 2026 | 13.18 | 13.68 | 12.79 | 13.20 | 13.20 | 6.88% | 2,787,408 |
| Sep 3, 2026 | 14.25 | 14.29 | 11.88 | 12.35 | 12.35 | -14.30% | 3,332,563 |
| Sep 2, 2026 | 14.27 | 15.19 | 14.18 | 14.41 | 14.41 | 2.86% | 2,612,927 |
| Sep 1, 2026 | 14.05 | 14.34 | 13.65 | 14.01 | 14.01 | -1.62% | 2,476,447 |
| Aug 31, 2026 | 13.58 | 14.74 | 13.58 | 14.24 | 14.24 | 7.07% | 3,256,200 |
| Aug 28, 2026 | 13.85 | 14.19 | 13.29 | 13.30 | 13.30 | -4.39% | 2,264,359 |
| Aug 27, 2026 | 12.88 | 14.16 | 12.75 | 13.91 | 13.91 | 9.53% | 2,546,415 |
| Aug 26, 2026 | 12.52 | 12.75 | 11.97 | 12.70 | 12.70 | -1.70% | 2,146,773 |
| Aug 25, 2026 | 12.24 | 12.97 | 12.01 | 12.92 | 12.92 | 3.94% | 1,248,047 |
| Aug 24, 2026 | 11.84 | 12.66 | 11.79 | 12.43 | 12.43 | 4.45% | 2,127,377 |
| Aug 21, 2026 | 11.47 | 11.96 | 11.30 | 11.90 | 11.90 | 6.73% | 1,549,000 |
| Aug 20, 2026 | 11.95 | 12.43 | 11.04 | 11.15 | 11.15 | -7.55% | 1,662,265 |
| Aug 19, 2026 | 11.92 | 12.21 | 11.62 | 12.06 | 12.06 | 3.97% | 1,916,435 |
| Aug 18, 2026 | 11.25 | 11.67 | 10.92 | 11.60 | 11.60 | -5.15% | 2,245,389 |
| Aug 17, 2026 | 11.92 | 12.30 | 11.22 | 12.23 | 12.23 | -0.16% | 2,337,566 |
| Aug 14, 2026 | 10.62 | 12.33 | 10.62 | 12.25 | 12.25 | 16.33% | 3,456,817 |
| Aug 13, 2026 | 10.76 | 11.01 | 10.38 | 10.53 | 10.53 | -3.48% | 1,343,540 |
| Aug 12, 2026 | 10.43 | 11.01 | 10.29 | 10.91 | 10.91 | 6.86% | 2,085,565 |
| Aug 11, 2026 | 10.11 | 10.37 | 9.96 | 10.21 | 10.21 | 0.29% | 890,367 |
| Aug 10, 2026 | 10.24 | 10.36 | 9.80 | 10.18 | 10.18 | -0.59% | 1,610,107 |
| Aug 7, 2026 | 9.83 | 10.56 | 9.70 | 10.24 | 10.24 | 6.78% | 2,552,334 |
| Aug 6, 2026 | 9.13 | 10.33 | 9.09 | 9.59 | 9.59 | 3.79% | 3,389,273 |
| Aug 5, 2026 | 10.37 | 10.46 | 8.98 | 9.24 | 9.24 | -4.15% | 3,335,538 |
| Aug 4, 2026 | 9.34 | 9.78 | 9.13 | 9.64 | 9.64 | 8.31% | 3,810,283 |
| Aug 3, 2026 | 8.90 | 9.27 | 8.56 | 8.90 | 8.90 | -2.94% | 3,440,147 |
| Jul 31, 2026 | 10.10 | 10.14 | 9.09 | 9.17 | 9.17 | -6.24% | 3,365,306 |
| Jul 30, 2026 | 10.02 | 10.20 | 9.41 | 9.78 | 9.78 | 1.56% | 2,333,496 |
| Jul 29, 2026 | 9.66 | 9.94 | 9.18 | 9.63 | 9.63 | -1.23% | 2,629,530 |
| Jul 28, 2026 | 10.10 | 10.10 | 9.45 | 9.75 | 9.75 | -4.13% | 1,788,775 |
| Jul 27, 2026 | 10.51 | 10.68 | 9.67 | 10.17 | 10.17 | -1.74% | 1,890,920 |
| Jul 24, 2026 | 11.32 | 11.32 | 10.31 | 10.35 | 10.35 | -7.59% | 2,217,645 |
| Jul 23, 2026 | 12.44 | 12.66 | 11.11 | 11.20 | 11.20 | -9.97% | 1,319,234 |
| Jul 22, 2026 | 11.90 | 12.45 | 11.90 | 12.44 | 12.44 | 4.80% | 853,492 |
| Jul 21, 2026 | 11.53 | 11.96 | 11.50 | 11.87 | 11.87 | 3.76% | 1,164,624 |