Ramaco Resources, Inc. (METCB) stock
METCBNasdaqSilver OresFiscal year ends December 31Also trades as METC, METCI, METCZ
$4.25−0.18 (-4.06%)
Close on Oct 29, 2026Market cap –P/E –Yield –
Price history
Ramaco Resources share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$4.25
-4.06% on the day
52-week range
$3.57 – $17.22
-75.3% from the high
Change over 52 weeks
-67.0%
From $12.89 on Oct 29, 2025
Average volume
82,904
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $4.43 | $4.49 | $4.22 | $4.25 | -4.06% | 40,074 |
| Oct 28, 2026 | $4.63 | $4.64 | $4.31 | $4.43 | -1.12% | 91,053 |
| Oct 27, 2026 | $4.02 | $4.58 | $3.99 | $4.48 | +12.00% | 121,474 |
| Oct 26, 2026 | $3.94 | $4.14 | $3.89 | $4.00 | +3.90% | 100,032 |
| Oct 23, 2026 | $3.88 | $3.94 | $3.76 | $3.85 | -1.03% | 75,408 |
| Oct 22, 2026 | $3.78 | $4.15 | $3.71 | $3.89 | +2.91% | 36,538 |
| Oct 21, 2026 | $3.83 | $3.87 | $3.72 | $3.78 | -0.53% | 42,588 |
| Oct 20, 2026 | $3.85 | $3.95 | $3.57 | $3.80 | -0.78% | 89,134 |
| Oct 19, 2026 | $4.06 | $4.06 | $3.69 | $3.83 | -3.04% | 87,165 |
| Oct 16, 2026 | $4.08 | $4.28 | $3.95 | $3.95 | -4.82% | 71,982 |
| Oct 15, 2026 | $4.04 | $4.26 | $3.87 | $4.15 | +2.72% | 76,233 |
| Oct 14, 2026 | $4.16 | $4.29 | $3.80 | $4.04 | -4.27% | 152,380 |
| Oct 13, 2026 | $4.48 | $4.68 | $4.17 | $4.22 | -1.63% | 21,854 |
| Oct 12, 2026 | $4.35 | $4.51 | $4.15 | $4.29 | -3.81% | 37,021 |
| Oct 9, 2026 | $4.62 | $4.70 | $4.46 | $4.46 | -3.04% | 33,422 |
| Oct 8, 2026 | $4.34 | $4.70 | $4.34 | $4.60 | +5.26% | 65,094 |
| Oct 7, 2026 | $4.41 | $4.43 | $4.30 | $4.37 | -2.24% | 23,590 |
| Oct 6, 2026 | $4.50 | $4.55 | $4.33 | $4.47 | +1.13% | 59,421 |
| Oct 5, 2026 | $4.42 | $4.65 | $4.31 | $4.42 | +2.08% | 37,264 |
| Oct 2, 2026 | $4.48 | $4.48 | $4.28 | $4.33 | -1.37% | 24,102 |
| Oct 1, 2026 | $4.49 | $4.55 | $4.20 | $4.39 | -2.23% | 46,001 |
| Sep 30, 2026 | $4.26 | $4.67 | $4.26 | $4.49 | +6.15% | 51,873 |
| Sep 29, 2026 | $4.33 | $4.50 | $4.19 | $4.23 | -2.53% | 165,385 |
| Sep 28, 2026 | $4.45 | $4.48 | $4.24 | $4.34 | -3.56% | 94,316 |
| Sep 25, 2026 | $4.71 | $4.73 | $4.45 | $4.50 | -4.46% | 72,095 |
| Sep 24, 2026 | $4.69 | $4.79 | $4.48 | $4.71 | -0.21% | 50,829 |
| Sep 23, 2026 | $5.11 | $5.11 | $4.64 | $4.72 | -8.17% | 72,996 |
| Sep 22, 2026 | $4.97 | $5.15 | $4.88 | $5.14 | +4.68% | 76,066 |
| Sep 21, 2026 | $5.02 | $5.16 | $4.85 | $4.91 | -2.00% | 114,748 |
| Sep 18, 2026 | $5.07 | $5.18 | $4.93 | $5.01 | -1.18% | 247,843 |
| Sep 17, 2026 | $5.39 | $5.41 | $4.97 | $5.07 | -3.98% | 164,464 |
| Sep 16, 2026 | $5.53 | $5.72 | $5.06 | $5.28 | -2.94% | 102,435 |
| Sep 15, 2026 | $5.58 | $5.60 | $5.40 | $5.44 | -2.68% | 170,437 |
| Sep 14, 2026 | $5.95 | $6.14 | $5.56 | $5.59 | -6.68% | 194,723 |
| Sep 11, 2026 | $6.45 | $6.45 | $5.84 | $5.99 | -6.55% | 119,463 |
| Sep 10, 2026 | $6.43 | $6.61 | $6.26 | $6.41 | -2.14% | 74,207 |
| Sep 9, 2026 | $6.49 | $6.72 | $6.43 | $6.55 | +0.92% | 65,515 |
| Sep 8, 2026 | $6.93 | $7.12 | $6.48 | $6.49 | -5.39% | 49,457 |
| Sep 4, 2026 | $6.39 | $6.91 | $6.39 | $6.86 | +7.19% | 107,804 |
| Sep 3, 2026 | $7.48 | $7.51 | $6.36 | $6.40 | -13.75% | 254,096 |
| Sep 2, 2026 | $7.29 | $7.76 | $7.27 | $7.42 | +2.34% | 60,051 |
| Sep 1, 2026 | $7.53 | $7.65 | $7.22 | $7.25 | -4.10% | 47,387 |
| Aug 31, 2026 | $7.40 | $7.87 | $7.40 | $7.56 | +2.72% | 138,872 |
| Aug 28, 2026 | $7.55 | $7.60 | $7.30 | $7.36 | -1.87% | 24,201 |
| Aug 27, 2026 | $7.03 | $7.62 | $6.92 | $7.50 | +5.19% | 75,326 |
| Aug 26, 2026 | $6.80 | $7.35 | $6.78 | $7.13 | +5.16% | 85,309 |
| Aug 25, 2026 | $6.61 | $6.78 | $6.52 | $6.78 | +3.99% | 18,464 |
| Aug 24, 2026 | $6.87 | $6.91 | $6.52 | $6.52 | -4.26% | 66,644 |
| Aug 21, 2026 | $6.39 | $6.85 | $6.32 | $6.81 | +7.92% | 41,176 |
| Aug 20, 2026 | $6.40 | $6.67 | $6.21 | $6.31 | -5.96% | 67,523 |
| Aug 19, 2026 | $6.07 | $6.89 | $6.06 | $6.71 | +9.64% | 67,899 |
| Aug 18, 2026 | $6.35 | $6.43 | $6.09 | $6.12 | -3.01% | 61,306 |
| Aug 17, 2026 | $6.87 | $6.87 | $6.21 | $6.31 | -7.34% | 57,736 |
| Aug 14, 2026 | $6.40 | $6.92 | $6.40 | $6.81 | +6.41% | 70,109 |
| Aug 13, 2026 | $6.58 | $6.80 | $6.40 | $6.40 | -2.59% | 120,635 |
| Aug 12, 2026 | $6.17 | $6.62 | $6.06 | $6.57 | +6.48% | 118,701 |
| Aug 11, 2026 | $6.53 | $6.53 | $6.05 | $6.17 | -5.08% | 38,752 |
| Aug 10, 2026 | $6.48 | $6.65 | $6.25 | $6.50 | +0.93% | 101,591 |
| Aug 7, 2026 | $6.10 | $6.78 | $5.80 | $6.44 | +6.36% | 149,232 |
| Aug 6, 2026 | $6.35 | $6.58 | $6.01 | $6.06 | -4.50% | 76,432 |
| Aug 5, 2026 | $6.75 | $6.75 | $6.12 | $6.34 | -1.40% | 59,807 |
| Aug 4, 2026 | $6.89 | $7.00 | $6.20 | $6.43 | -6.68% | 121,040 |
| Aug 3, 2026 | $6.31 | $6.99 | $6.31 | $6.89 | +5.84% | 67,806 |
| Jul 31, 2026 | $6.70 | $7.37 | $6.32 | $6.51 | -1.36% | 78,626 |
| Jul 30, 2026 | $6.50 | $6.91 | $6.50 | $6.60 | +2.01% | 47,991 |
| Jul 29, 2026 | $6.78 | $6.85 | $6.45 | $6.47 | -4.57% | 49,293 |
| Jul 28, 2026 | $7.09 | $7.15 | $6.71 | $6.78 | -4.10% | 72,660 |
| Jul 27, 2026 | $7.27 | $7.59 | $7.01 | $7.07 | -2.75% | 77,605 |
| Jul 24, 2026 | $7.76 | $7.76 | $7.27 | $7.27 | -4.59% | 32,043 |
| Jul 23, 2026 | $7.59 | $7.66 | $7.40 | $7.62 | +1.46% | 42,191 |
| Jul 22, 2026 | $7.61 | $7.80 | $7.46 | $7.51 | -1.18% | 22,288 |
| Jul 21, 2026 | $7.85 | $7.88 | $7.60 | $7.60 | -1.17% | 41,843 |
| Jul 20, 2026 | $8.04 | $8.16 | $7.69 | $7.69 | -3.87% | 64,263 |
| Jul 17, 2026 | $8.08 | $8.67 | $7.84 | $8.00 | -3.85% | 76,631 |
| Jul 16, 2026 | $7.98 | $8.40 | $7.76 | $8.32 | +7.22% | 68,965 |
| Jul 15, 2026 | $7.75 | $8.11 | $7.42 | $7.76 | +0.52% | 54,524 |
| Jul 14, 2026 | $8.13 | $8.33 | $7.70 | $7.72 | -3.74% | 50,273 |
| Jul 13, 2026 | $8.55 | $8.70 | $7.87 | $8.02 | -6.74% | 47,893 |
| Jul 10, 2026 | $7.82 | $8.62 | $7.61 | $8.60 | +10.82% | 87,969 |
| Jul 9, 2026 | $8.14 | $8.18 | $7.76 | $7.76 | -3.48% | 32,133 |
| Jul 8, 2026 | $7.87 | $8.21 | $7.87 | $8.04 | +2.68% | 45,069 |
| Jul 7, 2026 | $7.99 | $7.99 | $7.70 | $7.83 | -0.25% | 40,926 |
| Jul 6, 2026 | $7.93 | $8.17 | $7.78 | $7.85 | +1.03% | 32,510 |
| Jul 2, 2026 | $8.05 | $8.29 | $7.61 | $7.77 | -1.77% | 57,419 |
| Jul 1, 2026 | $8.47 | $8.54 | $7.91 | $7.91 | -7.49% | 73,534 |
| Jun 30, 2026 | $8.78 | $9.07 | $8.51 | $8.55 | -1.72% | 67,034 |
| Jun 29, 2026 | $9.21 | $9.34 | $8.51 | $8.70 | -6.95% | 55,169 |
| Jun 26, 2026 | $8.81 | $9.54 | $8.67 | $9.35 | +4.35% | 763,835 |
| Jun 25, 2026 | $9.23 | $9.61 | $8.95 | $8.96 | -1.10% | 26,240 |
| Jun 24, 2026 | $9.29 | $9.29 | $8.81 | $9.06 | -3.51% | 35,837 |
| Jun 23, 2026 | $9.25 | $9.64 | $9.16 | $9.39 | +0.54% | 31,382 |
| Jun 22, 2026 | $9.65 | $9.89 | $9.22 | $9.34 | -3.21% | 52,014 |
| Jun 18, 2026 | $9.94 | $10.13 | $9.54 | $9.65 | -2.92% | 63,461 |
| Jun 17, 2026 | $9.97 | $10.38 | $9.94 | $9.94 | -0.30% | 21,168 |
| Jun 16, 2026 | $10.32 | $10.85 | $9.54 | $9.97 | -2.06% | 77,170 |
| Jun 15, 2026 | $11.44 | $11.71 | $10.15 | $10.18 | -10.94% | 59,898 |
| Jun 12, 2026 | $11.10 | $12.50 | $11.10 | $11.43 | +2.60% | 64,535 |
| Jun 11, 2026 | $11.38 | $11.78 | $11.14 | $11.14 | -0.98% | 27,393 |
| Jun 10, 2026 | $11.99 | $12.41 | $11.25 | $11.25 | -4.34% | 28,200 |
| Jun 9, 2026 | $12.31 | $12.35 | $11.70 | $11.76 | -3.45% | 22,149 |
| Jun 8, 2026 | $12.39 | $12.60 | $11.92 | $12.18 | +1.84% | 41,174 |
| Jun 5, 2026 | $12.54 | $12.69 | $11.69 | $11.96 | -4.47% | 37,807 |
| Jun 4, 2026 | $12.43 | $12.91 | $12.01 | $12.52 | -0.08% | 28,741 |
| Jun 3, 2026 | $12.55 | $12.75 | $12.11 | $12.53 | -1.03% | 42,253 |
| Jun 2, 2026 | $11.92 | $12.90 | $11.81 | $12.66 | +7.29% | 38,139 |
| Jun 1, 2026 | $11.54 | $12.26 | $11.16 | $11.80 | +2.52% | 49,235 |
| May 29, 2026 | $11.50 | $11.79 | $11.11 | $11.51 | +0.52% | 17,792 |
| May 28, 2026 | $11.72 | $11.72 | $11.22 | $11.45 | -4.58% | 28,817 |
| May 27, 2026 | $11.40 | $12.15 | $11.06 | $12.00 | +5.17% | 35,430 |
| May 26, 2026 | $10.11 | $11.43 | $10.11 | $11.41 | +12.86% | 93,831 |
| May 22, 2026 | $10.18 | $10.18 | $9.71 | $10.11 | +3.37% | 43,926 |
| May 21, 2026 | $9.35 | $9.81 | $9.28 | $9.78 | +4.60% | 26,395 |
| May 20, 2026 | $9.55 | $9.70 | $9.32 | $9.35 | -2.60% | 18,451 |
| May 19, 2026 | $9.70 | $10.03 | $9.51 | $9.60 | -0.52% | 12,794 |
| May 18, 2026 | $10.08 | $10.08 | $9.64 | $9.65 | -3.69% | 31,633 |
| May 15, 2026 | $10.23 | $10.26 | $10.00 | $10.02 | -2.39% | 12,329 |
| May 14, 2026 | $10.13 | $10.53 | $9.98 | $10.27 | +1.43% | 29,785 |
| May 13, 2026 | $10.40 | $10.41 | $10.07 | $10.12 | -3.25% | 18,250 |
| May 12, 2026 | $10.11 | $10.92 | $10.02 | $10.46 | -2.15% | 36,049 |
| May 11, 2026 | $10.50 | $10.81 | $10.01 | $10.69 | +1.52% | 33,750 |
| May 8, 2026 | $10.56 | $10.99 | $10.50 | $10.53 | -0.28% | 12,175 |
| May 7, 2026 | $10.82 | $11.17 | $10.50 | $10.56 | -4.09% | 24,130 |
| May 6, 2026 | $10.56 | $11.25 | $10.43 | $11.01 | +4.16% | 37,914 |
| May 5, 2026 | $10.16 | $10.60 | $10.01 | $10.57 | +3.98% | 33,469 |
| May 4, 2026 | $10.04 | $10.55 | $10.03 | $10.17 | +0.94% | 24,159 |
| May 1, 2026 | $9.99 | $10.42 | $9.82 | $10.07 | +0.50% | 61,101 |
| Apr 30, 2026 | $9.97 | $10.31 | $9.97 | $10.02 | +0.60% | 17,197 |
| Apr 29, 2026 | $10.74 | $10.74 | $9.94 | $9.96 | -0.80% | 13,440 |
| Apr 28, 2026 | $10.37 | $10.92 | $9.93 | $10.04 | -2.05% | 12,520 |
| Apr 27, 2026 | $10.10 | $10.85 | $9.76 | $10.25 | +0.99% | 24,455 |
| Apr 24, 2026 | $10.29 | $10.41 | $10.05 | $10.15 | -0.49% | 21,403 |
| Apr 23, 2026 | $10.67 | $10.93 | $10.19 | $10.20 | -5.29% | 16,760 |
| Apr 22, 2026 | $11.05 | $11.05 | $10.75 | $10.77 | +0.37% | 18,546 |
| Apr 21, 2026 | $10.56 | $11.17 | $10.56 | $10.73 | +1.13% | 15,847 |
| Apr 20, 2026 | $10.50 | $10.91 | $10.50 | $10.61 | 0.00% | 17,502 |
| Apr 17, 2026 | $10.98 | $10.98 | $10.48 | $10.61 | -3.46% | 23,852 |
| Apr 16, 2026 | $10.25 | $11.20 | $9.93 | $10.99 | +7.64% | 52,423 |
| Apr 15, 2026 | $10.45 | $10.70 | $10.00 | $10.21 | 0.00% | 16,300 |
| Apr 14, 2026 | $10.52 | $10.70 | $9.97 | $10.21 | -2.11% | 31,268 |
| Apr 13, 2026 | $10.21 | $10.89 | $10.21 | $10.43 | +1.76% | 27,812 |
| Apr 10, 2026 | $10.04 | $10.50 | $10.04 | $10.25 | +1.99% | 13,968 |
| Apr 9, 2026 | $10.36 | $10.46 | $10.04 | $10.05 | -3.74% | 16,401 |
| Apr 8, 2026 | $10.53 | $10.69 | $10.33 | $10.44 | +1.06% | 18,526 |
| Apr 7, 2026 | $10.30 | $10.46 | $10.01 | $10.33 | -1.53% | 24,646 |
| Apr 6, 2026 | $10.80 | $10.88 | $10.37 | $10.49 | -3.23% | 9,737 |
| Apr 2, 2026 | $9.94 | $10.85 | $9.94 | $10.84 | +7.01% | 29,276 |
| Apr 1, 2026 | $10.12 | $10.51 | $10.12 | $10.13 | -0.69% | 11,680 |
| Mar 31, 2026 | $10.21 | $10.55 | $10.18 | $10.20 | +0.89% | 17,375 |
| Mar 30, 2026 | $10.89 | $10.89 | $10.10 | $10.11 | -5.95% | 34,328 |
| Mar 27, 2026 | $10.54 | $11.42 | $10.54 | $10.75 | +0.99% | 51,491 |
| Mar 26, 2026 | $10.94 | $11.44 | $10.52 | $10.65 | -3.14% | 28,712 |
| Mar 25, 2026 | $11.63 | $12.10 | $10.97 | $10.99 | -3.17% | 43,451 |
| Mar 24, 2026 | $11.24 | $11.92 | $11.18 | $11.35 | -1.22% | 40,817 |
| Mar 23, 2026 | $11.66 | $12.15 | $11.13 | $11.49 | -1.29% | 29,346 |
| Mar 20, 2026 | $11.25 | $11.82 | $10.86 | $11.64 | +0.13% | 83,560 |
| Mar 19, 2026 | $10.41 | $11.80 | $10.26 | $11.63 | +9.15% | 37,402 |
| Mar 18, 2026 | $10.88 | $11.34 | $10.42 | $10.65 | -0.84% | 38,437 |
| Mar 17, 2026 | $10.20 | $10.89 | $10.20 | $10.74 | +5.29% | 33,937 |
| Mar 16, 2026 | $10.64 | $10.90 | $10.00 | $10.20 | -2.21% | 37,840 |
| Mar 13, 2026 | $11.42 | $11.60 | $10.16 | $10.43 | -10.16% | 84,865 |
| Mar 12, 2026 | $12.38 | $12.54 | $11.29 | $11.61 | -6.22% | 35,676 |
| Mar 11, 2026 | $11.71 | $12.71 | $11.63 | $12.38 | +5.99% | 31,865 |
| Mar 10, 2026 | $11.76 | $12.34 | $11.54 | $11.68 | -1.18% | 28,214 |
| Mar 9, 2026 | $11.90 | $12.13 | $11.66 | $11.82 | -1.09% | 16,599 |
| Mar 6, 2026 | $12.17 | $12.29 | $11.89 | $11.95 | -1.40% | 30,910 |
| Mar 5, 2026 | $11.92 | $12.33 | $11.78 | $12.12 | +1.51% | 28,037 |
| Mar 4, 2026 | $11.85 | $12.41 | $11.70 | $11.94 | +4.28% | 19,513 |
| Mar 3, 2026 | $11.68 | $12.23 | $11.04 | $11.45 | -4.34% | 45,476 |
| Mar 2, 2026 | $11.59 | $12.42 | $11.59 | $11.97 | +1.61% | 28,612 |
| Feb 27, 2026 | $12.88 | $12.88 | $11.56 | $11.78 | -8.04% | 41,991 |
| Feb 26, 2026 | $13.01 | $13.65 | $11.35 | $12.81 | -1.50% | 142,643 |
| Feb 25, 2026 | $13.00 | $13.47 | $12.90 | $13.01 | +1.13% | 18,828 |
| Feb 24, 2026 | $12.51 | $13.13 | $12.50 | $12.86 | +1.90% | 27,421 |
| Feb 23, 2026 | $12.95 | $13.26 | $12.42 | $12.62 | -3.52% | 25,672 |
| Feb 20, 2026 | $12.93 | $13.37 | $12.50 | $13.08 | +0.69% | 22,718 |
| Feb 19, 2026 | $12.64 | $13.45 | $12.45 | $12.99 | +1.01% | 32,363 |
| Feb 18, 2026 | $12.72 | $13.35 | $12.70 | $12.86 | +1.26% | 18,576 |
| Feb 17, 2026 | $13.40 | $13.40 | $12.32 | $12.70 | -5.22% | 35,943 |
| Feb 13, 2026 | $12.86 | $13.77 | $12.78 | $13.40 | +3.08% | 33,080 |
| Feb 12, 2026 | $13.28 | $13.38 | $12.45 | $13.00 | -1.59% | 26,109 |
| Feb 11, 2026 | $12.27 | $13.40 | $12.10 | $13.21 | +6.70% | 61,666 |
| Feb 10, 2026 | $13.06 | $13.06 | $12.25 | $12.38 | -5.78% | 34,488 |
| Feb 9, 2026 | $13.58 | $13.79 | $13.07 | $13.14 | -3.38% | 31,993 |
| Feb 6, 2026 | $13.33 | $13.88 | $12.83 | $13.60 | +6.08% | 80,097 |
| Feb 5, 2026 | $13.35 | $13.59 | $12.67 | $12.82 | -6.01% | 69,960 |
| Feb 4, 2026 | $14.00 | $14.00 | $12.83 | $13.64 | -2.78% | 40,788 |
| Feb 3, 2026 | $12.99 | $14.15 | $12.35 | $14.03 | +7.02% | 58,711 |
| Feb 2, 2026 | $12.91 | $13.26 | $12.43 | $13.11 | -0.08% | 40,419 |
| Jan 30, 2026 | $12.50 | $13.25 | $12.24 | $13.12 | +5.55% | 84,823 |
| Jan 29, 2026 | $13.11 | $13.13 | $12.01 | $12.43 | -7.96% | 97,982 |
| Jan 28, 2026 | $13.97 | $14.47 | $13.39 | $13.51 | -1.75% | 33,099 |
| Jan 27, 2026 | $12.88 | $13.91 | $12.72 | $13.75 | +6.47% | 38,644 |
| Jan 26, 2026 | $14.75 | $14.83 | $12.41 | $12.91 | -10.97% | 119,201 |
| Jan 23, 2026 | $14.02 | $14.70 | $13.18 | $14.50 | +3.50% | 33,529 |
| Jan 22, 2026 | $13.55 | $14.28 | $13.25 | $14.01 | +4.87% | 48,204 |
| Jan 21, 2026 | $12.78 | $13.78 | $12.78 | $13.36 | +3.73% | 28,313 |
| Jan 20, 2026 | $12.57 | $13.16 | $12.36 | $12.88 | +2.06% | 48,560 |
| Jan 16, 2026 | $13.33 | $13.42 | $12.58 | $12.62 | -5.11% | 41,131 |
| Jan 15, 2026 | $13.69 | $13.99 | $12.75 | $13.30 | -2.35% | 67,299 |
| Jan 14, 2026 | $12.45 | $13.90 | $12.45 | $13.62 | +9.66% | 60,848 |
| Jan 13, 2026 | $13.13 | $13.13 | $12.37 | $12.42 | -4.39% | 22,658 |
| Jan 12, 2026 | $12.90 | $13.39 | $12.33 | $12.99 | +1.17% | 24,530 |
| Jan 9, 2026 | $12.78 | $13.30 | $12.44 | $12.84 | +2.15% | 74,849 |
| Jan 8, 2026 | $12.24 | $12.67 | $12.20 | $12.57 | +0.64% | 29,696 |
| Jan 7, 2026 | $12.42 | $12.66 | $11.95 | $12.49 | +0.81% | 38,113 |
| Jan 6, 2026 | $12.24 | $12.69 | $12.24 | $12.39 | +2.14% | 32,519 |
| Jan 5, 2026 | $12.60 | $12.64 | $12.13 | $12.13 | -2.73% | 15,491 |
| Jan 2, 2026 | $12.19 | $12.50 | $11.58 | $12.47 | +6.13% | 42,627 |
| Dec 31, 2025 | $11.76 | $12.07 | $11.49 | $11.75 | -0.51% | 34,272 |
| Dec 30, 2025 | $12.04 | $12.22 | $11.61 | $11.81 | -0.25% | 39,293 |
| Dec 29, 2025 | $10.88 | $12.25 | $10.88 | $11.84 | +8.82% | 77,037 |
| Dec 26, 2025 | $11.04 | $11.05 | $10.50 | $10.88 | -1.09% | 51,000 |
| Dec 24, 2025 | $10.93 | $11.05 | $10.69 | $11.00 | +2.52% | 60,465 |
| Dec 23, 2025 | $10.52 | $11.25 | $10.52 | $10.73 | +1.23% | 201,135 |
| Dec 22, 2025 | $10.27 | $10.73 | $10.00 | $10.60 | +3.41% | 83,774 |
| Dec 19, 2025 | $9.50 | $10.61 | $9.41 | $10.25 | +6.66% | 196,406 |
| Dec 18, 2025 | $10.12 | $10.59 | $9.56 | $9.61 | -4.66% | 178,123 |
| Dec 17, 2025 | $10.59 | $10.80 | $10.07 | $10.08 | -4.55% | 144,216 |
| Dec 16, 2025 | $11.25 | $11.54 | $10.50 | $10.56 | -7.53% | 97,539 |
| Dec 15, 2025 | $12.11 | $12.11 | $11.42 | $11.42 | -5.31% | 32,331 |
| Dec 12, 2025 | $12.62 | $12.70 | $11.86 | $12.06 | -4.21% | 41,241 |
| Dec 11, 2025 | $11.90 | $12.78 | $11.89 | $12.59 | +5.44% | 101,475 |
| Dec 10, 2025 | $12.11 | $12.22 | $11.80 | $11.94 | -1.40% | 92,201 |
| Dec 9, 2025 | $11.23 | $12.25 | $11.10 | $12.11 | +7.74% | 63,121 |
| Dec 8, 2025 | $12.37 | $12.48 | $11.22 | $11.24 | -9.14% | 88,014 |
| Dec 5, 2025 | $12.82 | $13.22 | $12.37 | $12.37 | -4.85% | 76,794 |
| Dec 4, 2025 | $12.30 | $13.00 | $12.03 | $13.00 | +5.86% | 48,415 |
| Dec 3, 2025 | $11.81 | $12.40 | $11.68 | $12.28 | +5.05% | 97,936 |
| Dec 2, 2025 | $11.34 | $11.93 | $11.17 | $11.69 | +3.09% | 69,699 |
| Dec 1, 2025 | $12.39 | $12.72 | $11.33 | $11.34 | -9.35% | 94,268 |
| Nov 28, 2025 | $12.56 | $12.86 | $12.43 | $12.51 | +1.05% | 17,486 |
| Nov 26, 2025 | $12.81 | $13.00 | $12.38 | $12.38 | -2.37% | 39,195 |
| Nov 25, 2025 | $12.24 | $13.05 | $12.03 | $12.68 | +3.76% | 48,653 |
| Nov 24, 2025 | $11.93 | $12.45 | $11.92 | $12.22 | +2.43% | 43,694 |
| Nov 21, 2025 | $12.20 | $12.91 | $11.60 | $11.93 | -2.29% | 76,675 |
| Nov 20, 2025 | $13.47 | $14.00 | $12.20 | $12.21 | -7.85% | 153,584 |
| Nov 19, 2025 | $14.00 | $14.59 | $12.83 | $13.25 | -7.02% | 252,012 |
| Nov 18, 2025 | $14.62 | $15.12 | $14.25 | $14.25 | -3.91% | 129,510 |
| Nov 17, 2025 | $15.45 | $15.84 | $14.35 | $14.83 | -5.03% | 139,983 |
| Nov 14, 2025 | $15.14 | $16.15 | $15.00 | $15.62 | -0.22% | 225,050 |
| Nov 13, 2025 | $16.46 | $17.22 | $15.49 | $15.65 | -5.50% | 200,327 |
| Nov 12, 2025 | $16.42 | $17.00 | $16.28 | $16.56 | +3.50% | 268,930 |
| Nov 11, 2025 | $16.01 | $16.42 | $15.41 | $16.00 | +0.57% | 107,539 |
| Nov 10, 2025 | $15.82 | $16.41 | $15.77 | $15.91 | +1.08% | 148,053 |
| Nov 7, 2025 | $15.28 | $16.23 | $15.02 | $15.74 | +2.14% | 130,164 |
| Nov 6, 2025 | $15.59 | $16.79 | $15.40 | $15.41 | -0.32% | 128,281 |
| Nov 5, 2025 | $14.00 | $16.42 | $13.97 | $15.46 | +9.03% | 228,143 |
| Nov 4, 2025 | $13.80 | $15.41 | $13.80 | $14.18 | -3.34% | 167,691 |
| Nov 3, 2025 | $14.84 | $15.34 | $14.02 | $14.67 | -0.07% | 80,551 |
| Oct 31, 2025 | $13.56 | $15.00 | $13.31 | $14.68 | +15.23% | 125,574 |
| Oct 30, 2025 | $12.90 | $13.42 | $12.59 | $12.74 | -1.16% | 78,871 |
| Oct 29, 2025 | $12.89 | $13.46 | $12.70 | $12.89 | -1.45% | 108,500 |
| Oct 28, 2025 | $13.23 | $13.62 | $12.61 | $13.08 | -8.79% | 204,116 |
| Oct 27, 2025 | $14.33 | $15.80 | $13.76 | $14.34 | -0.49% | 223,884 |
| Oct 24, 2025 | $15.22 | $15.32 | $14.30 | $14.41 | -5.20% | 156,868 |
| Oct 23, 2025 | $15.48 | $15.92 | $15.10 | $15.20 | -0.16% | 88,682 |
| Oct 22, 2025 | $15.80 | $16.30 | $14.56 | $15.23 | -6.99% | 126,223 |
| Oct 21, 2025 | $16.97 | $17.16 | $16.05 | $16.37 | -6.08% | 108,761 |
| Oct 20, 2025 | $17.25 | $18.00 | $16.61 | $17.43 | +6.41% | 173,363 |
| Oct 17, 2025 | $18.16 | $18.41 | $16.08 | $16.38 | – | 116,608 |
Seasonality
METCB return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.5% | -3.5% | -9.1% | 5.2% | -0.6% | -5.1% | 21.0% | 3.0% | -7.4% | -4.6% | 2.4% | -5.4% |
| Months up | 1 of 3 | 1 of 3 | 1 of 3 | 1 of 3 | 2 of 3 | 1 of 3 | 3 of 4 | 2 of 4 | 2 of 4 | 1 of 4 | 2 of 3 | 1 of 3 |
| 2026 | 11.7% | -10.2% | -12.4% | -1.8% | 14.9% | -24.8% | -23.9% | 16.1% | -40.6% | -5.3% | ||
| 2025 | -10.8% | 2.7% | -19.7% | 29.0% | -16.8% | 9.8% | 66.0% | 19.7% | 6.1% | -12.9% | -14.8% | -6.1% |
| 2024 | -5.2% | -3.0% | 4.6% | -11.5% | 0.2% | -0.3% | 7.6% | -1.2% | -5.0% | -5.0% | 0.4% | 0.8% |
| 2023 | 34.1% | -22.7% | 10.1% | 4.9% | 21.6% | -11.0% |