Ramaco Resources, Inc. (METCI) stock
METCINasdaqSilver OresFiscal year ends December 31Also trades as METC, METCB, METCZ
$24.68−0.04 (-0.16%)
Close on Nov 3, 2026Market cap –P/E –Yield –
Price history
Ramaco Resources share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$24.68
-0.16% on the day
52-week range
$23.75 – $25.58
-3.5% from the high
Change over 52 weeks
-3.2%
From $25.50 on Nov 3, 2025
Average volume
3,540
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $24.75 | $24.75 | $24.65 | $24.68 | +0.08% | 2,952 |
| Oct 26, 2026 | $24.66 | $24.85 | $24.51 | $24.66 | -0.00% | 20,019 |
| Oct 19, 2026 | $24.92 | $24.94 | $23.75 | $24.66 | -1.04% | 76,870 |
| Oct 12, 2026 | $25.07 | $25.16 | $24.65 | $24.92 | -0.99% | 17,953 |
| Oct 5, 2026 | $25.11 | $25.22 | $25.00 | $25.17 | -0.20% | 19,527 |
| Sep 28, 2026 | $25.30 | $25.31 | $25.05 | $25.22 | -0.51% | 19,956 |
| Sep 21, 2026 | $25.46 | $25.55 | $25.34 | $25.35 | +0.36% | 19,773 |
| Sep 14, 2026 | $25.33 | $25.58 | $25.18 | $25.26 | -0.53% | 9,831 |
| Sep 8, 2026 | $25.39 | $25.57 | $25.28 | $25.39 | +0.02% | 3,818 |
| Aug 31, 2026 | $25.45 | $25.47 | $25.29 | $25.39 | -0.24% | 4,792 |
| Aug 24, 2026 | $25.35 | $25.45 | $25.28 | $25.45 | +0.49% | 11,625 |
| Aug 17, 2026 | $25.25 | $25.37 | $25.24 | $25.33 | +0.46% | 6,495 |
| Aug 10, 2026 | $25.27 | $25.36 | $25.14 | $25.21 | -0.08% | 6,834 |
| Aug 3, 2026 | $25.07 | $25.39 | $25.00 | $25.23 | +0.64% | 11,424 |
| Jul 27, 2026 | $25.09 | $25.19 | $25.03 | $25.07 | -0.36% | 18,055 |
| Jul 20, 2026 | $25.10 | $25.18 | $25.04 | $25.16 | +0.04% | 14,345 |
| Jul 13, 2026 | $25.42 | $25.46 | $24.97 | $25.15 | -1.14% | 26,328 |
| Jul 6, 2026 | $25.36 | $25.44 | $25.36 | $25.44 | +0.20% | 15,212 |
| Jun 29, 2026 | $25.38 | $25.41 | $25.38 | $25.39 | +0.01% | 12,808 |
| Jun 22, 2026 | $25.25 | $25.41 | $25.12 | $25.39 | +0.19% | 34,172 |
| Jun 15, 2026 | $25.10 | $25.34 | $25.10 | $25.34 | +0.04% | 5,733 |
| Jun 8, 2026 | $25.20 | $25.33 | $25.10 | $25.33 | +0.64% | 33,277 |
| Jun 1, 2026 | $25.32 | $25.33 | $25.10 | $25.17 | -0.55% | 17,597 |
| May 26, 2026 | $25.33 | $25.33 | $25.21 | $25.31 | +0.14% | 4,288 |
| May 18, 2026 | $25.30 | $25.37 | $25.18 | $25.27 | +0.10% | 33,633 |
| May 11, 2026 | $25.25 | $25.33 | $25.24 | $25.25 | +0.40% | 34,718 |
| May 4, 2026 | $25.25 | $25.29 | $25.00 | $25.15 | -0.40% | 30,181 |
| Apr 27, 2026 | $25.14 | $25.27 | $25.05 | $25.25 | +0.84% | 9,610 |
| Apr 20, 2026 | $25.00 | $25.14 | $25.00 | $25.04 | -0.12% | 18,941 |
| Apr 13, 2026 | $25.19 | $25.30 | $24.80 | $25.07 | -0.63% | 55,005 |
| Apr 6, 2026 | $25.16 | $25.23 | $25.09 | $25.23 | +0.28% | 24,709 |
| Mar 30, 2026 | $25.19 | $25.19 | $25.00 | $25.16 | -0.08% | 6,901 |
| Mar 23, 2026 | $25.10 | $25.24 | $24.91 | $25.18 | +0.32% | 10,687 |
| Mar 16, 2026 | $25.26 | $25.26 | $24.71 | $25.10 | -0.34% | 34,096 |
| Mar 9, 2026 | $25.21 | $25.38 | $25.15 | $25.19 | -0.10% | 13,464 |
| Mar 2, 2026 | $25.20 | $25.28 | $25.16 | $25.21 | +0.03% | 15,436 |
| Feb 23, 2026 | $25.29 | $25.29 | $25.11 | $25.21 | -0.11% | 39,509 |
| Feb 17, 2026 | $25.29 | $25.29 | $25.20 | $25.23 | -0.19% | 35,845 |
| Feb 9, 2026 | $25.15 | $25.29 | $25.10 | $25.28 | +0.56% | 130,197 |
| Feb 2, 2026 | $25.21 | $25.24 | $25.10 | $25.14 | -0.04% | 33,246 |
| Jan 26, 2026 | $25.20 | $25.21 | $25.10 | $25.15 | -0.12% | 28,102 |
| Jan 20, 2026 | $25.10 | $25.20 | $25.10 | $25.18 | +0.28% | 13,720 |
| Jan 12, 2026 | $25.35 | $25.45 | $25.05 | $25.11 | -0.95% | 56,105 |
| Jan 5, 2026 | $25.40 | $25.48 | $25.25 | $25.35 | -0.16% | 26,509 |
| Dec 29, 2025 | $25.29 | $25.40 | $25.20 | $25.39 | +0.75% | 16,380 |
| Dec 22, 2025 | $25.20 | $25.29 | $25.10 | $25.20 | 0.00% | 12,954 |
| Dec 15, 2025 | $25.17 | $25.25 | $25.10 | $25.20 | +0.04% | 16,586 |
| Dec 8, 2025 | $25.14 | $25.19 | $25.10 | $25.19 | +0.12% | 17,998 |
| Dec 1, 2025 | $25.35 | $25.35 | $25.11 | $25.16 | -0.71% | 31,675 |
| Nov 24, 2025 | $25.22 | $25.34 | $25.21 | $25.34 | +0.24% | 4,477 |
| Nov 17, 2025 | $25.37 | $25.49 | $25.10 | $25.28 | -0.59% | 93,785 |
| Nov 10, 2025 | $25.45 | $25.51 | $25.13 | $25.43 | -0.16% | 103,504 |
| Nov 3, 2025 | $25.53 | $25.53 | $25.33 | $25.47 | +0.08% | 50,203 |
| Oct 27, 2025 | $25.57 | $25.69 | $25.25 | $25.45 | 0.00% | 136,726 |
| Oct 20, 2025 | $25.95 | $25.99 | $25.14 | $25.45 | -1.85% | 211,386 |
| Oct 13, 2025 | $26.00 | $26.20 | $25.57 | $25.93 | -0.46% | 17,221 |
| Oct 6, 2025 | $25.76 | $26.10 | $25.76 | $26.05 | +0.97% | 18,326 |
| Sep 29, 2025 | $25.54 | $25.90 | $25.50 | $25.80 | +0.58% | 35,928 |
| Sep 22, 2025 | $25.67 | $25.67 | $25.51 | $25.65 | -0.08% | 13,134 |
| Sep 15, 2025 | $25.50 | $25.74 | $25.50 | $25.67 | +0.20% | 19,150 |
| Sep 8, 2025 | $25.50 | $25.63 | $25.38 | $25.62 | +0.47% | 35,121 |
| Sep 2, 2025 | $25.40 | $25.50 | $25.31 | $25.50 | +0.39% | 28,503 |
| Aug 25, 2025 | $25.40 | $25.54 | $25.35 | $25.40 | +0.36% | 24,237 |
| Aug 18, 2025 | $25.20 | $25.50 | $25.13 | $25.31 | +0.84% | 100,189 |
| Aug 11, 2025 | $25.03 | $25.23 | $24.97 | $25.10 | 0.00% | 174,039 |
| Aug 4, 2025 | $24.90 | $25.25 | $23.52 | $25.10 | +1.41% | 251,738 |
| Jul 28, 2025 | $24.71 | $24.89 | $24.66 | $24.75 | -0.34% | 51,398 |
| Jul 24, 2025 | $24.87 | $24.87 | $24.84 | $24.84 | – | – |
See a number that looks wrong?