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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $4.49 | $4.70 | $3.57 | $4.25 | -5.35% | 1,331,830 |
| Sep 2026 | $7.53 | $7.76 | $4.19 | $4.49 | -40.61% | 2,356,190 |
| Aug 2026 | $6.31 | $7.87 | $5.80 | $7.56 | +16.13% | 1,628,561 |
| Jul 2026 | $8.47 | $8.70 | $6.32 | $6.51 | -23.86% | 1,196,649 |
| Jun 2026 | $11.54 | $12.91 | $8.51 | $8.55 | -25.72% | 1,632,834 |
| May 2026 | $9.99 | $12.15 | $9.28 | $11.51 | +14.87% | 632,180 |
| Apr 2026 | $10.12 | $11.20 | $9.76 | $10.02 | -1.76% | 433,559 |
| Mar 2026 | $11.59 | $12.71 | $10.00 | $10.20 | -13.41% | 826,463 |
| Feb 2026 | $12.91 | $14.15 | $11.35 | $11.78 | -10.21% | 843,466 |
| Jan 2026 | $12.19 | $14.83 | $11.58 | $13.12 | +11.66% | 982,116 |
| Dec 2025 | $12.39 | $13.22 | $9.41 | $11.75 | -6.08% | 1,968,755 |
| Nov 2025 | $14.84 | $17.22 | $11.60 | $12.51 | -14.78% | 2,585,521 |
| Oct 2025 | $16.80 | $22.11 | $12.59 | $14.68 | -12.88% | 3,245,863 |
| Sep 2025 | $16.25 | $18.02 | $15.10 | $16.85 | +3.69% | 1,671,269 |
| Aug 2025 | $13.46 | $20.81 | $12.46 | $16.25 | +19.66% | 3,542,208 |
| Jul 2025 | $8.54 | $16.40 | $7.48 | $13.58 | +66.01% | 7,209,579 |
| Jun 2025 | $7.52 | $8.44 | $7.13 | $8.18 | +9.80% | 2,232,284 |
| May 2025 | $9.24 | $9.53 | $7.31 | $7.45 | -18.76% | 915,041 |
| Apr 2025 | $7.00 | $9.26 | $6.01 | $9.17 | +28.97% | 1,214,708 |
| Mar 2025 | $8.88 | $9.55 | $6.85 | $7.11 | -19.66% | 1,522,137 |
| Feb 2025 | $8.68 | $9.44 | $8.56 | $8.85 | +0.45% | 579,627 |
| Jan 2025 | $9.88 | $9.97 | $8.74 | $8.81 | -10.83% | 527,029 |
| Dec 2024 | $10.25 | $11.14 | $9.17 | $9.88 | -3.70% | 1,340,020 |
| Nov 2024 | $10.35 | $11.62 | $9.55 | $10.26 | +0.39% | 601,600 |
| Oct 2024 | $10.89 | $11.00 | $10.13 | $10.22 | -5.02% | 265,577 |
| Sep 2024 | $11.17 | $11.17 | $9.42 | $10.76 | -5.03% | 533,400 |
| Aug 2024 | $11.57 | $11.88 | $9.93 | $11.33 | -3.08% | 355,800 |
| Jul 2024 | $10.99 | $11.70 | $10.50 | $11.69 | +7.64% | 476,800 |
| Jun 2024 | $10.79 | $11.22 | $10.36 | $10.86 | -0.28% | 509,700 |
| May 2024 | $11.10 | $12.72 | $10.67 | $10.89 | -1.98% | 577,000 |
| Apr 2024 | $12.71 | $12.74 | $11.02 | $11.11 | -11.47% | 374,700 |
| Mar 2024 | $11.95 | $12.95 | $11.71 | $12.55 | +4.58% | 462,000 |
| Feb 2024 | $12.80 | $12.98 | $10.53 | $12.00 | -4.91% | 703,500 |
| Jan 2024 | $13.05 | $13.93 | $12.27 | $12.62 | -5.18% | 884,200 |
| Dec 2023 | $14.95 | $16.77 | $11.57 | $13.31 | -11.03% | 1,384,000 |
| Nov 2023 | $12.30 | $17.90 | $11.17 | $14.96 | +19.58% | 1,783,000 |
| Oct 2023 | $11.70 | $13.61 | $10.25 | $12.51 | +4.86% | 648,600 |
| Sep 2023 | $11.13 | $12.85 | $9.68 | $11.93 | +10.06% | 1,201,700 |
| Aug 2023 | $13.76 | $14.84 | $10.76 | $10.84 | -23.82% | 780,600 |
| Jul 2023 | $10.80 | $14.85 | $10.40 | $14.23 | +34.12% | 1,601,700 |
| Jun 2023 | $13.74 | $19.80 | $8.50 | $10.61 | – | 1,595,100 |
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% |