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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $3.94 | $4.64 | $3.89 | $4.25 | +10.39% | 352,633 |
| Oct 19, 2026 | $4.06 | $4.15 | $3.57 | $3.85 | -2.53% | 330,833 |
| Oct 12, 2026 | $4.35 | $4.68 | $3.80 | $3.95 | -11.43% | 359,470 |
| Oct 5, 2026 | $4.42 | $4.70 | $4.30 | $4.46 | +3.00% | 218,791 |
| Sep 28, 2026 | $4.45 | $4.67 | $4.19 | $4.33 | -3.78% | 381,677 |
| Sep 21, 2026 | $5.02 | $5.16 | $4.45 | $4.50 | -10.18% | 386,734 |
| Sep 14, 2026 | $5.95 | $6.14 | $4.93 | $5.01 | -16.36% | 879,902 |
| Sep 8, 2026 | $6.93 | $7.12 | $5.84 | $5.99 | -12.68% | 308,642 |
| Aug 31, 2026 | $7.40 | $7.87 | $6.36 | $6.86 | -6.79% | 608,210 |
| Aug 24, 2026 | $6.87 | $7.62 | $6.52 | $7.36 | +8.08% | 269,944 |
| Aug 17, 2026 | $6.87 | $6.89 | $6.06 | $6.81 | 0.00% | 295,640 |
| Aug 10, 2026 | $6.48 | $6.92 | $6.05 | $6.81 | +5.75% | 449,788 |
| Aug 3, 2026 | $6.31 | $7.00 | $5.80 | $6.44 | -1.08% | 474,317 |
| Jul 27, 2026 | $7.27 | $7.59 | $6.32 | $6.51 | -10.45% | 326,175 |
| Jul 20, 2026 | $8.04 | $8.16 | $7.27 | $7.27 | -9.13% | 202,628 |
| Jul 13, 2026 | $8.55 | $8.70 | $7.42 | $8.00 | -6.98% | 298,286 |
| Jul 6, 2026 | $7.93 | $8.62 | $7.61 | $8.60 | +10.68% | 238,607 |
| Jun 29, 2026 | $9.21 | $9.34 | $7.61 | $7.77 | -16.90% | 253,156 |
| Jun 22, 2026 | $9.65 | $9.89 | $8.67 | $9.35 | -3.11% | 909,308 |
| Jun 15, 2026 | $11.44 | $11.71 | $9.54 | $9.65 | -15.57% | 221,697 |
| Jun 8, 2026 | $12.39 | $12.60 | $11.10 | $11.43 | -4.43% | 183,451 |
| Jun 1, 2026 | $11.54 | $12.91 | $11.16 | $11.96 | +3.91% | 196,175 |
| May 26, 2026 | $10.11 | $12.15 | $10.11 | $11.51 | +13.85% | 175,870 |
| May 18, 2026 | $10.08 | $10.18 | $9.28 | $10.11 | +0.90% | 133,199 |
| May 11, 2026 | $10.50 | $10.92 | $9.98 | $10.02 | -4.84% | 130,163 |
| May 4, 2026 | $10.04 | $11.25 | $10.01 | $10.53 | +4.57% | 131,847 |
| Apr 27, 2026 | $10.10 | $10.92 | $9.76 | $10.07 | -0.79% | 128,713 |
| Apr 20, 2026 | $10.50 | $11.17 | $10.05 | $10.15 | -4.34% | 90,058 |
| Apr 13, 2026 | $10.21 | $11.20 | $9.93 | $10.61 | +3.51% | 151,655 |
| Apr 6, 2026 | $10.80 | $10.88 | $10.01 | $10.25 | -5.44% | 83,278 |
| Mar 30, 2026 | $10.89 | $10.89 | $9.94 | $10.84 | +0.84% | 92,659 |
| Mar 23, 2026 | $11.66 | $12.15 | $10.52 | $10.75 | -7.65% | 193,817 |
| Mar 16, 2026 | $10.64 | $11.82 | $10.00 | $11.64 | +11.60% | 231,176 |
| Mar 9, 2026 | $11.90 | $12.71 | $10.16 | $10.43 | -12.72% | 197,219 |
| Mar 2, 2026 | $11.59 | $12.42 | $11.04 | $11.95 | +1.44% | 152,548 |
| Feb 23, 2026 | $12.95 | $13.65 | $11.35 | $11.78 | -9.94% | 256,555 |
| Feb 17, 2026 | $13.40 | $13.45 | $12.32 | $13.08 | -2.39% | 109,600 |
| Feb 9, 2026 | $13.58 | $13.79 | $12.10 | $13.40 | -1.47% | 187,336 |
| Feb 2, 2026 | $12.91 | $14.15 | $12.35 | $13.60 | +3.66% | 289,975 |
| Jan 26, 2026 | $14.75 | $14.83 | $12.01 | $13.12 | -9.52% | 373,749 |
| Jan 20, 2026 | $12.57 | $14.70 | $12.36 | $14.50 | +14.90% | 158,606 |
| Jan 12, 2026 | $12.90 | $13.99 | $12.33 | $12.62 | -1.71% | 216,466 |
| Jan 5, 2026 | $12.60 | $13.30 | $11.95 | $12.84 | +2.97% | 190,668 |
| Dec 29, 2025 | $10.88 | $12.50 | $10.88 | $12.47 | +14.61% | 193,229 |
| Dec 22, 2025 | $10.27 | $11.25 | $10.00 | $10.88 | +6.15% | 396,374 |
| Dec 15, 2025 | $12.11 | $12.11 | $9.41 | $10.25 | -15.01% | 648,615 |
| Dec 8, 2025 | $12.37 | $12.78 | $11.10 | $12.06 | -2.51% | 386,052 |
| Dec 1, 2025 | $12.39 | $13.22 | $11.17 | $12.37 | -1.12% | 387,112 |
| Nov 24, 2025 | $11.93 | $13.05 | $11.92 | $12.51 | +4.86% | 149,028 |
| Nov 17, 2025 | $15.45 | $15.84 | $11.60 | $11.93 | -23.60% | 751,764 |
| Nov 10, 2025 | $15.82 | $17.22 | $15.00 | $15.62 | -0.79% | 949,899 |
| Nov 3, 2025 | $14.84 | $16.79 | $13.80 | $15.74 | +7.22% | 734,830 |
| Oct 27, 2025 | $14.33 | $15.80 | $12.59 | $14.68 | +1.87% | 740,945 |
| Oct 20, 2025 | $17.25 | $18.00 | $14.30 | $14.41 | -12.03% | 653,897 |
| Oct 13, 2025 | $19.74 | $22.11 | $16.08 | $16.38 | -10.59% | 1,008,462 |
| Oct 6, 2025 | $17.76 | $20.50 | $17.02 | $18.32 | +4.87% | 661,727 |
| Sep 29, 2025 | $16.32 | $17.50 | $16.26 | $17.47 | +8.37% | 316,433 |
| Sep 22, 2025 | $17.66 | $17.90 | $16.02 | $16.12 | -8.25% | 398,348 |
| Sep 15, 2025 | $15.80 | $18.02 | $15.17 | $17.57 | +11.31% | 543,548 |
| Sep 8, 2025 | $16.01 | $16.02 | $15.10 | $15.79 | -1.34% | 286,753 |
| Sep 2, 2025 | $16.25 | $16.69 | $15.41 | $16.00 | -1.54% | 307,019 |
| Aug 25, 2025 | $16.20 | $16.99 | $15.69 | $16.25 | +0.68% | 395,707 |
| Aug 18, 2025 | $17.40 | $17.75 | $15.01 | $16.14 | -6.92% | 551,350 |
| Aug 11, 2025 | $14.23 | $20.81 | $14.06 | $17.34 | +25.29% | 1,618,969 |
| Aug 4, 2025 | $13.09 | $14.78 | $12.85 | $13.84 | +9.49% | 860,338 |
| Jul 28, 2025 | $14.32 | $14.52 | $12.46 | $12.64 | -12.25% | 940,213 |
| Jul 21, 2025 | $14.31 | $16.40 | $13.82 | $14.41 | +3.26% | 1,237,378 |
| Jul 14, 2025 | $13.46 | $14.90 | $11.18 | $13.95 | +16.59% | 3,134,558 |
| Jul 7, 2025 | $8.25 | $12.00 | $8.23 | $11.97 | +44.42% | 1,663,557 |
| Jun 30, 2025 | $7.88 | $8.77 | $7.48 | $8.29 | +13.65% | 558,577 |
| Jun 23, 2025 | $7.62 | $7.98 | $7.18 | $7.29 | -5.45% | 1,167,733 |
| Jun 16, 2025 | $7.48 | $7.74 | $7.23 | $7.71 | +3.35% | 376,487 |
| Jun 9, 2025 | $7.88 | $8.03 | $7.17 | $7.46 | -4.36% | 283,915 |
| Jun 2, 2025 | $7.52 | $7.80 | $7.13 | $7.80 | +4.70% | 195,289 |
| May 26, 2025 | $8.12 | $8.49 | $7.31 | $7.45 | -9.15% | 307,868 |
| May 19, 2025 | $8.26 | $8.76 | $8.09 | $8.20 | -1.20% | 183,561 |
| May 12, 2025 | $9.07 | $9.44 | $7.90 | $8.30 | -5.79% | 220,259 |
| May 5, 2025 | $8.60 | $8.85 | $8.20 | $8.81 | +1.50% | 136,292 |
| Apr 28, 2025 | $8.91 | $9.53 | $8.65 | $8.68 | -2.47% | 193,440 |
| Apr 21, 2025 | $8.21 | $9.04 | $7.65 | $8.90 | +8.80% | 327,228 |
| Apr 14, 2025 | $7.50 | $8.23 | $6.97 | $8.18 | +9.07% | 229,468 |
| Apr 7, 2025 | $6.20 | $7.54 | $6.03 | $7.50 | +14.68% | 253,619 |
| Mar 31, 2025 | $6.91 | $7.85 | $6.01 | $6.54 | -5.90% | 324,220 |
| Mar 24, 2025 | $8.00 | $8.17 | $6.94 | $6.95 | -12.03% | 503,430 |
| Mar 17, 2025 | $8.79 | $8.91 | $7.84 | $7.90 | -10.43% | 474,888 |
| Mar 10, 2025 | $8.51 | $9.55 | $8.31 | $8.82 | +1.50% | 280,521 |
| Mar 3, 2025 | $8.88 | $9.02 | $8.31 | $8.69 | -1.81% | 217,092 |
| Feb 24, 2025 | $8.91 | $9.33 | $8.56 | $8.85 | -0.67% | 172,704 |
| Feb 18, 2025 | $9.08 | $9.41 | $8.84 | $8.91 | -2.52% | 189,540 |
| Feb 10, 2025 | $9.06 | $9.44 | $8.92 | $9.14 | +0.33% | 99,007 |
| Feb 3, 2025 | $8.68 | $9.37 | $8.68 | $9.11 | +3.41% | 118,376 |
| Jan 27, 2025 | $9.17 | $9.23 | $8.74 | $8.81 | -4.34% | 78,284 |
| Jan 21, 2025 | $9.27 | $9.71 | $9.10 | $9.21 | +1.10% | 103,279 |
| Jan 13, 2025 | $9.21 | $9.52 | $8.83 | $9.11 | +0.77% | 170,836 |
| Jan 6, 2025 | $9.77 | $9.95 | $9.02 | $9.04 | -6.61% | 117,533 |
| Dec 30, 2024 | $9.42 | $10.12 | $9.37 | $9.68 | +2.98% | 160,930 |
| Dec 23, 2024 | $9.50 | $9.79 | $9.17 | $9.40 | +0.11% | 189,197 |
| Dec 16, 2024 | $10.10 | $10.46 | $9.39 | $9.39 | -10.57% | 547,121 |
| Dec 9, 2024 | $10.17 | $10.86 | $9.87 | $10.50 | +4.58% | 174,333 |
| Dec 2, 2024 | $10.25 | $11.14 | $9.75 | $10.04 | -2.14% | 325,536 |
| Nov 25, 2024 | $10.19 | $10.50 | $9.93 | $10.26 | +1.38% | 126,497 |
| Nov 18, 2024 | $10.98 | $10.98 | $9.55 | $10.12 | -6.81% | 262,562 |
| Nov 11, 2024 | $11.21 | $11.23 | $10.50 | $10.86 | +1.12% | 82,763 |
| Nov 4, 2024 | $10.16 | $11.62 | $10.16 | $10.74 | +4.37% | 121,679 |
| Oct 28, 2024 | $10.30 | $10.62 | $10.13 | $10.29 | +0.68% | 45,184 |
| Oct 21, 2024 | $10.76 | $10.80 | $10.19 | $10.22 | -5.28% | 53,392 |
| Oct 14, 2024 | $10.80 | $10.98 | $10.50 | $10.79 | -0.19% | 53,600 |
| Oct 7, 2024 | $10.45 | $11.00 | $10.42 | $10.81 | +3.05% | 79,100 |
| Sep 30, 2024 | $10.63 | $10.92 | $10.36 | $10.49 | -0.47% | 57,900 |
| Sep 23, 2024 | $10.04 | $10.94 | $10.04 | $10.54 | +1.35% | 78,700 |
| Sep 16, 2024 | $9.87 | $10.79 | $9.42 | $10.40 | +5.26% | 254,400 |
| Sep 9, 2024 | $10.42 | $10.48 | $9.52 | $9.88 | -5.18% | 116,700 |
| Sep 3, 2024 | $11.17 | $11.17 | $10.42 | $10.42 | -8.03% | 68,100 |
| Aug 26, 2024 | $11.11 | $11.88 | $10.99 | $11.33 | +2.81% | 78,600 |
| Aug 19, 2024 | $10.98 | $11.19 | $10.85 | $11.02 | +0.27% | 69,900 |
| Aug 12, 2024 | $11.03 | $11.10 | $10.55 | $10.99 | +0.73% | 48,600 |
| Aug 5, 2024 | $10.20 | $11.23 | $9.93 | $10.91 | +2.64% | 117,300 |
| Jul 29, 2024 | $11.60 | $11.70 | $10.61 | $10.63 | -8.20% | 84,600 |
| Jul 22, 2024 | $10.95 | $11.65 | $10.83 | $11.58 | +5.08% | 108,900 |
| Jul 15, 2024 | $11.15 | $11.70 | $10.72 | $11.02 | -2.04% | 137,100 |
| Jul 8, 2024 | $10.77 | $11.28 | $10.50 | $11.25 | +4.65% | 102,500 |
| Jul 1, 2024 | $10.99 | $11.17 | $10.59 | $10.75 | -1.01% | 85,100 |
| Jun 24, 2024 | $10.60 | $11.00 | $10.36 | $10.86 | +2.45% | 339,700 |
| Jun 17, 2024 | $10.85 | $11.00 | $10.53 | $10.60 | -2.30% | 61,400 |
| Jun 10, 2024 | $11.21 | $11.22 | $10.76 | $10.85 | -1.72% | 47,200 |
| Jun 3, 2024 | $10.79 | $11.21 | $10.71 | $11.04 | +1.38% | 61,400 |
| May 28, 2024 | $11.46 | $11.73 | $10.75 | $10.89 | -3.80% | 102,200 |
| May 20, 2024 | $11.04 | $11.44 | $10.87 | $11.32 | +3.85% | 65,300 |
| May 13, 2024 | $11.25 | $11.40 | $10.71 | $10.90 | -2.68% | 162,500 |
| May 6, 2024 | $11.22 | $12.72 | $11.05 | $11.20 | -0.18% | 181,000 |
| Apr 29, 2024 | $11.49 | $11.75 | $10.67 | $11.22 | -2.69% | 87,400 |
| Apr 22, 2024 | $11.59 | $11.98 | $11.18 | $11.53 | +0.87% | 90,400 |
| Apr 15, 2024 | $11.53 | $11.79 | $11.02 | $11.43 | +0.18% | 87,600 |
| Apr 8, 2024 | $12.15 | $12.27 | $11.25 | $11.41 | -6.17% | 78,200 |
| Apr 1, 2024 | $12.71 | $12.74 | $12.15 | $12.16 | -3.11% | 97,100 |
| Mar 25, 2024 | $12.42 | $12.70 | $12.02 | $12.55 | +0.64% | 59,800 |
| Mar 18, 2024 | $11.99 | $12.75 | $11.71 | $12.47 | +5.23% | 159,300 |
| Mar 11, 2024 | $12.90 | $12.90 | $11.76 | $11.85 | -8.14% | 122,600 |
| Mar 4, 2024 | $12.37 | $12.95 | $11.71 | $12.90 | +7.23% | 111,100 |
| Feb 26, 2024 | $12.34 | $12.98 | $11.88 | $12.03 | -1.47% | 127,900 |
| Feb 20, 2024 | $12.32 | $12.38 | $12.01 | $12.21 | -0.41% | 88,800 |
| Feb 12, 2024 | $11.70 | $12.56 | $11.57 | $12.26 | +6.06% | 163,600 |
| Feb 5, 2024 | $12.24 | $12.24 | $10.53 | $11.56 | -5.94% | 287,000 |
| Jan 29, 2024 | $13.00 | $13.05 | $12.26 | $12.29 | -5.32% | 120,400 |
| Jan 22, 2024 | $13.01 | $13.21 | $12.57 | $12.98 | -0.15% | 101,600 |
| Jan 16, 2024 | $13.20 | $13.77 | $12.66 | $13.00 | -2.33% | 127,900 |
| Jan 8, 2024 | $13.00 | $13.63 | $12.27 | $13.31 | +2.86% | 244,800 |
| Jan 2, 2024 | $13.05 | $13.93 | $12.42 | $12.94 | -2.78% | 334,900 |
| Dec 26, 2023 | $13.95 | $14.29 | $12.77 | $13.31 | -3.27% | 250,700 |
| Dec 18, 2023 | $12.70 | $13.87 | $12.57 | $13.76 | +9.99% | 213,100 |
| Dec 11, 2023 | $15.17 | $15.17 | $11.57 | $12.51 | -17.53% | 600,200 |
| Dec 4, 2023 | $15.57 | $16.77 | $14.76 | $15.17 | -6.82% | 238,700 |
| Nov 27, 2023 | $15.76 | $16.34 | $14.53 | $16.28 | +3.37% | 246,100 |
| Nov 20, 2023 | $14.27 | $16.47 | $13.68 | $15.75 | +11.86% | 211,200 |
| Nov 13, 2023 | $15.50 | $17.90 | $13.21 | $14.08 | -4.22% | 869,600 |
| Nov 6, 2023 | $12.68 | $16.00 | $11.17 | $14.70 | +14.84% | 490,900 |
| Oct 30, 2023 | $12.28 | $13.25 | $11.98 | $12.80 | +5.00% | 78,100 |
| Oct 23, 2023 | $12.20 | $13.08 | $11.96 | $12.19 | -2.87% | 86,900 |
| Oct 16, 2023 | $11.85 | $13.61 | $11.74 | $12.55 | +4.67% | 158,600 |
| Oct 9, 2023 | $11.30 | $12.35 | $11.30 | $11.99 | +5.36% | 86,000 |
| Oct 2, 2023 | $11.70 | $12.14 | $10.25 | $11.38 | -4.61% | 285,500 |
| Sep 25, 2023 | $12.04 | $12.85 | $11.73 | $11.93 | -3.95% | 334,400 |
| Sep 18, 2023 | $11.60 | $12.80 | $10.77 | $12.42 | +6.06% | 137,900 |
| Sep 11, 2023 | $10.13 | $11.88 | $9.81 | $11.71 | +17.81% | 463,500 |
| Sep 5, 2023 | $11.33 | $11.90 | $9.68 | $9.94 | -12.27% | 223,100 |
| Aug 28, 2023 | $11.97 | $12.15 | $10.76 | $11.33 | -4.55% | 143,500 |
| Aug 21, 2023 | $11.54 | $12.81 | $10.95 | $11.87 | +3.67% | 138,700 |
| Aug 14, 2023 | $13.19 | $13.19 | $11.02 | $11.45 | -12.66% | 187,900 |
| Aug 7, 2023 | $12.45 | $14.84 | $12.45 | $13.11 | +6.59% | 227,500 |
| Jul 31, 2023 | $13.70 | $14.54 | $12.30 | $12.30 | -11.89% | 189,300 |
| Jul 24, 2023 | $12.36 | $14.01 | $12.28 | $13.96 | +12.94% | 222,500 |
| Jul 17, 2023 | $12.22 | $14.85 | $12.00 | $12.36 | +3.00% | 578,600 |
| Jul 10, 2023 | $12.30 | $12.36 | $11.55 | $12.00 | +2.21% | 374,000 |
| Jul 3, 2023 | $10.80 | $12.07 | $10.40 | $11.74 | +10.65% | 363,100 |
| Jun 26, 2023 | $10.75 | $13.00 | $9.80 | $10.61 | -7.74% | 597,000 |
| Jun 20, 2023 | $10.01 | $19.80 | $8.50 | $11.50 | +15.00% | 997,300 |
| Jun 16, 2023 | $13.74 | $13.74 | $10.00 | $10.00 | – | 800 |
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% |