Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
12.25
+0.30 (2.55%)
At close: Mar 5, 2026, 4:00 PM EST
12.12
-0.13 (-1.02%)
After-hours: Mar 5, 2026, 4:10 PM EST
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.92 | 12.33 | 11.78 | 12.12 | - | 1.51% | 26,910 |
| Mar 4, 2026 | 11.85 | 12.41 | 11.71 | 11.94 | 11.94 | 4.28% | 19,478 |
| Mar 3, 2026 | 11.68 | 12.23 | 11.04 | 11.45 | 11.45 | -4.34% | 45,476 |
| Mar 2, 2026 | 11.59 | 12.42 | 11.59 | 11.97 | 11.97 | 1.61% | 28,612 |
| Feb 27, 2026 | 12.88 | 12.88 | 11.56 | 11.78 | 11.78 | -8.04% | 41,989 |
| Feb 26, 2026 | 13.01 | 13.65 | 11.35 | 12.81 | 12.81 | -1.50% | 142,348 |
| Feb 25, 2026 | 13.00 | 13.47 | 12.90 | 13.01 | 13.01 | 1.13% | 18,401 |
| Feb 24, 2026 | 12.51 | 13.13 | 12.50 | 12.86 | 12.86 | 1.90% | 27,352 |
| Feb 23, 2026 | 12.95 | 13.26 | 12.42 | 12.62 | 12.62 | -3.52% | 25,671 |
| Feb 20, 2026 | 12.93 | 13.37 | 12.50 | 13.08 | 13.08 | 0.69% | 22,718 |
| Feb 19, 2026 | 12.64 | 13.45 | 12.45 | 12.99 | 12.99 | 1.01% | 32,363 |
| Feb 18, 2026 | 12.72 | 13.35 | 12.70 | 12.86 | 12.86 | 1.26% | 18,575 |
| Feb 17, 2026 | 13.40 | 13.40 | 12.32 | 12.70 | 12.70 | -5.22% | 35,943 |
| Feb 13, 2026 | 12.86 | 13.77 | 12.78 | 13.40 | 13.40 | 3.08% | 33,080 |
| Feb 12, 2026 | 13.28 | 13.38 | 12.45 | 13.00 | 13.00 | -1.59% | 26,046 |
| Feb 11, 2026 | 12.27 | 13.40 | 12.10 | 13.21 | 13.21 | 6.70% | 60,957 |
| Feb 10, 2026 | 13.06 | 13.06 | 12.25 | 12.38 | 12.38 | -5.78% | 34,488 |
| Feb 9, 2026 | 13.58 | 13.79 | 13.07 | 13.14 | 13.14 | -3.38% | 31,871 |
| Feb 6, 2026 | 13.33 | 13.88 | 12.83 | 13.60 | 13.60 | 6.08% | 80,091 |
| Feb 5, 2026 | 13.35 | 13.59 | 12.67 | 12.82 | 12.82 | -6.01% | 69,944 |
| Feb 4, 2026 | 14.00 | 14.00 | 12.83 | 13.64 | 13.64 | -2.78% | 40,788 |
| Feb 3, 2026 | 12.99 | 14.15 | 12.35 | 14.03 | 14.03 | 7.02% | 58,711 |
| Feb 2, 2026 | 12.91 | 13.26 | 12.43 | 13.11 | 13.11 | -0.08% | 40,419 |
| Jan 30, 2026 | 12.50 | 13.25 | 12.24 | 13.12 | 13.12 | 5.55% | 84,823 |
| Jan 29, 2026 | 13.11 | 13.13 | 12.01 | 12.43 | 12.43 | -7.96% | 97,982 |
| Jan 28, 2026 | 13.97 | 14.47 | 13.39 | 13.51 | 13.51 | -1.75% | 33,099 |
| Jan 27, 2026 | 12.88 | 13.91 | 12.72 | 13.75 | 13.75 | 6.47% | 38,644 |
| Jan 26, 2026 | 14.75 | 14.83 | 12.41 | 12.91 | 12.91 | -10.97% | 119,201 |
| Jan 23, 2026 | 14.02 | 14.70 | 13.18 | 14.50 | 14.50 | 3.50% | 33,529 |
| Jan 22, 2026 | 13.55 | 14.28 | 13.25 | 14.01 | 14.01 | 4.87% | 48,204 |
| Jan 21, 2026 | 12.78 | 13.78 | 12.78 | 13.36 | 13.36 | 3.73% | 28,313 |
| Jan 20, 2026 | 12.57 | 13.16 | 12.36 | 12.88 | 12.88 | 2.06% | 48,560 |
| Jan 16, 2026 | 13.33 | 13.42 | 12.58 | 12.62 | 12.62 | -5.11% | 41,131 |
| Jan 15, 2026 | 13.69 | 13.99 | 12.75 | 13.30 | 13.30 | -2.35% | 67,299 |
| Jan 14, 2026 | 12.45 | 13.90 | 12.45 | 13.62 | 13.62 | 9.66% | 60,848 |
| Jan 13, 2026 | 13.13 | 13.13 | 12.37 | 12.42 | 12.42 | -4.39% | 22,658 |
| Jan 12, 2026 | 12.90 | 13.39 | 12.33 | 12.99 | 12.99 | 1.17% | 24,530 |
| Jan 9, 2026 | 12.78 | 13.30 | 12.44 | 12.84 | 12.84 | 2.15% | 74,849 |
| Jan 8, 2026 | 12.24 | 12.67 | 12.20 | 12.57 | 12.57 | 0.64% | 29,696 |
| Jan 7, 2026 | 12.42 | 12.66 | 11.95 | 12.49 | 12.49 | 0.81% | 38,113 |
| Jan 6, 2026 | 12.24 | 12.69 | 12.24 | 12.39 | 12.39 | 2.14% | 32,519 |
| Jan 5, 2026 | 12.60 | 12.64 | 12.13 | 12.13 | 12.13 | -2.73% | 15,491 |
| Jan 2, 2026 | 12.19 | 12.50 | 11.58 | 12.47 | 12.47 | 6.13% | 42,627 |
| Dec 31, 2025 | 11.76 | 12.07 | 11.49 | 11.75 | 11.75 | -0.51% | 34,272 |
| Dec 30, 2025 | 12.04 | 12.22 | 11.62 | 11.81 | 11.81 | -0.25% | 39,293 |
| Dec 29, 2025 | 10.88 | 12.25 | 10.88 | 11.84 | 11.84 | 8.82% | 77,037 |
| Dec 26, 2025 | 11.04 | 11.05 | 10.50 | 10.88 | 10.88 | -1.09% | 51,000 |
| Dec 24, 2025 | 10.93 | 11.05 | 10.69 | 11.00 | 11.00 | 2.52% | 60,465 |
| Dec 23, 2025 | 10.52 | 11.25 | 10.52 | 10.73 | 10.73 | 1.23% | 201,135 |
| Dec 22, 2025 | 10.27 | 10.73 | 10.00 | 10.60 | 10.60 | 3.41% | 83,774 |