Ramaco Resources Inc. (METC)
NASDAQ: METC
· Real-Time Price · USD
37.75
2.70 (7.70%)
At close: Oct 03, 2025, 3:59 PM
40.49
7.26%
After-hours: Oct 03, 2025, 07:58 PM EDT
METC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.11 | 37.88 | 35.60 | 37.75 | 37.75 | 7.70% | 3,421,847 |
| Oct 2, 2025 | 35.30 | 35.67 | 33.12 | 35.05 | 35.05 | 1.01% | 1,989,935 |
| Oct 1, 2025 | 33.43 | 35.20 | 32.98 | 34.70 | 34.70 | 4.55% | 2,493,004 |
| Sep 30, 2025 | 31.92 | 33.29 | 31.52 | 33.19 | 33.19 | 2.25% | 2,265,000 |
| Sep 29, 2025 | 32.45 | 33.24 | 30.77 | 32.46 | 32.46 | 3.28% | 2,169,709 |
| Sep 26, 2025 | 32.68 | 33.40 | 31.36 | 31.43 | 31.43 | -4.70% | 2,612,539 |
| Sep 25, 2025 | 32.78 | 35.55 | 31.95 | 32.98 | 32.98 | -1.05% | 4,004,600 |
| Sep 24, 2025 | 32.03 | 34.49 | 31.62 | 33.33 | 33.33 | 4.71% | 4,326,426 |
| Sep 23, 2025 | 30.10 | 32.09 | 30.10 | 31.83 | 31.83 | 5.12% | 2,699,100 |
| Sep 22, 2025 | 30.21 | 30.68 | 29.02 | 30.28 | 30.28 | -0.46% | 2,145,238 |
| Sep 19, 2025 | 30.96 | 31.19 | 29.75 | 30.42 | 30.42 | -1.62% | 5,827,900 |
| Sep 18, 2025 | 26.75 | 32.18 | 26.75 | 30.92 | 30.92 | 18.65% | 6,367,100 |
| Sep 17, 2025 | 25.37 | 27.22 | 25.35 | 26.06 | 26.06 | 1.24% | 3,009,116 |
| Sep 16, 2025 | 27.34 | 27.41 | 25.30 | 25.74 | 25.74 | -1.61% | 2,609,400 |
| Sep 15, 2025 | 24.60 | 26.29 | 24.56 | 26.16 | 26.16 | 7.88% | 2,426,007 |
| Sep 12, 2025 | 24.11 | 24.85 | 23.62 | 24.25 | 24.25 | 0.25% | 1,661,200 |
| Sep 11, 2025 | 25.70 | 26.33 | 24.14 | 24.19 | 24.19 | -7.35% | 2,626,642 |
| Sep 10, 2025 | 25.81 | 26.50 | 25.41 | 26.11 | 26.11 | 2.19% | 1,904,814 |
| Sep 9, 2025 | 25.86 | 26.50 | 24.84 | 25.55 | 25.55 | -1.47% | 2,170,277 |
| Sep 8, 2025 | 28.35 | 28.40 | 25.73 | 25.93 | 25.93 | -7.98% | 2,777,629 |
Page 1 of 109