Ramaco Resources, Inc. (METCZ) stock
METCZNasdaqSilver OresFiscal year ends December 31Also trades as METC, METCB, METCI
$24.61−0.18 (-0.73%)
Close on Oct 30, 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 30, 2026
$24.61
-0.73% on the day
52-week range
$23.97 – $25.74
-4.4% from the high
Change over 52 weeks
-3.5%
From $25.50 on Oct 30, 2025
Average volume
5,117
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.69 | $24.85 | $24.54 | $24.61 | -0.36% | 30,352 |
| Oct 19, 2026 | $25.35 | $25.35 | $23.97 | $24.70 | -0.66% | 98,551 |
| Oct 12, 2026 | $25.10 | $25.36 | $24.50 | $24.87 | -1.17% | 23,753 |
| Oct 5, 2026 | $25.10 | $25.21 | $25.01 | $25.16 | +0.24% | 20,694 |
| Sep 28, 2026 | $25.34 | $25.34 | $24.88 | $25.10 | -1.18% | 32,952 |
| Sep 21, 2026 | $25.47 | $25.58 | $25.40 | $25.40 | -0.24% | 15,161 |
| Sep 14, 2026 | $25.43 | $25.56 | $25.35 | $25.46 | -0.16% | 12,570 |
| Sep 8, 2026 | $25.49 | $25.50 | $25.35 | $25.50 | +0.24% | 13,793 |
| Aug 31, 2026 | $25.46 | $25.52 | $25.44 | $25.44 | -0.06% | 19,937 |
| Aug 24, 2026 | $25.41 | $25.46 | $25.38 | $25.46 | +0.30% | 25,561 |
| Aug 17, 2026 | $25.35 | $25.41 | $25.24 | $25.38 | +0.12% | 31,774 |
| Aug 10, 2026 | $25.21 | $25.38 | $25.20 | $25.35 | +0.04% | 7,316 |
| Aug 3, 2026 | $25.23 | $25.44 | $25.15 | $25.34 | +0.08% | 15,730 |
| Jul 27, 2026 | $25.33 | $25.33 | $25.16 | $25.32 | -0.04% | 11,161 |
| Jul 20, 2026 | $25.17 | $25.33 | $25.08 | $25.33 | +0.40% | 21,164 |
| Jul 13, 2026 | $25.54 | $25.58 | $25.07 | $25.23 | -1.16% | 26,460 |
| Jul 6, 2026 | $25.54 | $25.57 | $25.45 | $25.53 | -0.06% | 18,050 |
| Jun 29, 2026 | $25.48 | $25.54 | $25.48 | $25.54 | +0.24% | 23,945 |
| Jun 22, 2026 | $25.31 | $25.52 | $25.30 | $25.48 | +0.71% | 112,749 |
| Jun 15, 2026 | $25.25 | $25.35 | $25.20 | $25.30 | +0.22% | 5,011 |
| Jun 8, 2026 | $25.32 | $25.40 | $25.11 | $25.25 | -0.12% | 35,040 |
| Jun 1, 2026 | $25.36 | $25.38 | $25.20 | $25.28 | -0.02% | 8,655 |
| May 26, 2026 | $25.34 | $25.34 | $25.25 | $25.28 | -0.32% | 7,820 |
| May 18, 2026 | $25.38 | $25.39 | $25.26 | $25.36 | -0.08% | 9,755 |
| May 11, 2026 | $25.35 | $25.38 | $25.23 | $25.38 | +0.71% | 9,516 |
| May 4, 2026 | $25.13 | $25.38 | $25.08 | $25.20 | +0.24% | 22,488 |
| Apr 27, 2026 | $25.11 | $25.15 | $25.02 | $25.14 | +0.12% | 13,017 |
| Apr 20, 2026 | $25.15 | $25.16 | $25.05 | $25.11 | +0.04% | 15,620 |
| Apr 13, 2026 | $25.25 | $25.38 | $24.83 | $25.10 | -0.75% | 53,319 |
| Apr 6, 2026 | $25.14 | $25.29 | $25.10 | $25.29 | +0.40% | 24,676 |
| Mar 30, 2026 | $25.23 | $25.23 | $25.01 | $25.19 | +0.12% | 20,341 |
| Mar 23, 2026 | $25.17 | $25.43 | $25.06 | $25.16 | +0.04% | 32,415 |
| Mar 16, 2026 | $25.28 | $25.39 | $25.10 | $25.15 | -0.04% | 30,631 |
| Mar 9, 2026 | $25.49 | $25.60 | $25.08 | $25.16 | -1.53% | 18,875 |
| Mar 2, 2026 | $25.32 | $25.55 | $25.32 | $25.55 | +0.37% | 10,197 |
| Feb 23, 2026 | $25.50 | $25.50 | $25.26 | $25.46 | +0.14% | 17,424 |
| Feb 17, 2026 | $25.41 | $25.50 | $25.36 | $25.42 | -0.24% | 25,532 |
| Feb 9, 2026 | $25.60 | $25.60 | $25.34 | $25.48 | -0.57% | 23,970 |
| Feb 2, 2026 | $25.38 | $25.63 | $25.35 | $25.63 | +1.04% | 28,316 |
| Jan 26, 2026 | $25.55 | $25.59 | $25.35 | $25.36 | -0.12% | 39,491 |
| Jan 20, 2026 | $25.21 | $25.57 | $25.16 | $25.39 | +0.55% | 18,943 |
| Jan 12, 2026 | $25.64 | $25.69 | $25.20 | $25.25 | -1.17% | 40,775 |
| Jan 5, 2026 | $25.40 | $25.74 | $25.32 | $25.55 | +0.51% | 131,462 |
| Dec 29, 2025 | $25.38 | $25.45 | $25.26 | $25.42 | -0.16% | 31,069 |
| Dec 22, 2025 | $25.27 | $25.48 | $25.24 | $25.46 | +0.87% | 11,723 |
| Dec 15, 2025 | $25.25 | $25.39 | $25.20 | $25.24 | -0.46% | 25,944 |
| Dec 8, 2025 | $25.35 | $25.45 | $25.20 | $25.36 | +0.03% | 15,003 |
| Dec 1, 2025 | $25.19 | $25.45 | $25.19 | $25.35 | +0.12% | 34,968 |
| Nov 24, 2025 | $25.37 | $25.39 | $25.30 | $25.32 | -0.20% | 24,801 |
| Nov 17, 2025 | $25.40 | $25.50 | $25.30 | $25.37 | -0.18% | 32,574 |
| Nov 10, 2025 | $25.48 | $25.64 | $25.40 | $25.42 | -0.02% | 16,632 |
| Nov 3, 2025 | $25.43 | $25.56 | $25.40 | $25.42 | -0.43% | 18,117 |
| Oct 27, 2025 | $25.59 | $25.59 | $25.30 | $25.53 | -0.39% | 68,506 |
| Oct 20, 2025 | $25.65 | $25.90 | $25.50 | $25.63 | -0.58% | 83,028 |
| Oct 13, 2025 | $25.86 | $26.00 | $25.48 | $25.78 | -0.15% | 29,363 |
| Oct 6, 2025 | $25.66 | $25.90 | $25.50 | $25.82 | +0.47% | 45,616 |
| Sep 29, 2025 | $25.41 | $25.72 | $25.36 | $25.70 | +0.78% | 158,645 |
| Sep 22, 2025 | $25.51 | $25.58 | $25.44 | $25.50 | -0.12% | 6,850 |
| Sep 15, 2025 | $25.32 | $25.53 | $25.13 | $25.53 | +0.87% | 182,126 |
| Sep 8, 2025 | $25.34 | $25.75 | $25.30 | $25.31 | -0.16% | 62,823 |
| Sep 2, 2025 | $25.29 | $25.44 | $25.25 | $25.35 | +0.24% | 37,193 |
| Aug 25, 2025 | $25.30 | $25.30 | $25.25 | $25.29 | -0.04% | 24,859 |
| Aug 18, 2025 | $25.25 | $25.44 | $25.21 | $25.30 | 0.00% | 27,820 |
| Aug 11, 2025 | $25.33 | $25.40 | $25.25 | $25.30 | -0.12% | 26,043 |
| Aug 4, 2025 | $25.30 | $25.38 | $25.17 | $25.33 | +0.12% | 15,656 |
| Jul 28, 2025 | $25.29 | $25.50 | $25.15 | $25.30 | +0.92% | 25,485 |
| Jul 21, 2025 | $25.45 | $25.55 | $25.04 | $25.07 | -1.40% | 45,599 |
| Jul 14, 2025 | $25.55 | $25.66 | $25.20 | $25.43 | -0.29% | 38,967 |
| Jul 7, 2025 | $25.04 | $25.53 | $24.95 | $25.50 | +2.16% | 40,012 |
| Jun 30, 2025 | $24.60 | $25.09 | $24.60 | $24.96 | +1.46% | 26,116 |
| Jun 23, 2025 | $24.52 | $24.60 | $24.42 | $24.60 | +0.61% | 6,847 |
| Jun 16, 2025 | $24.25 | $24.48 | $24.22 | $24.45 | +1.03% | 4,011 |
| Jun 9, 2025 | $24.00 | $24.24 | $23.98 | $24.20 | +0.25% | 9,908 |
| Jun 2, 2025 | $23.92 | $24.34 | $23.90 | $24.14 | -0.49% | 12,122 |
| May 26, 2025 | $23.59 | $24.30 | $23.54 | $24.26 | +3.01% | 22,887 |
| May 19, 2025 | $23.87 | $23.95 | $23.54 | $23.55 | -1.09% | 21,682 |
| May 12, 2025 | $23.99 | $24.00 | $23.53 | $23.81 | -0.08% | 40,275 |
| May 5, 2025 | $24.09 | $24.20 | $23.61 | $23.83 | -0.33% | 37,964 |
| Apr 28, 2025 | $23.48 | $24.07 | $23.22 | $23.91 | +2.09% | 60,653 |
| Apr 21, 2025 | $23.90 | $24.22 | $23.18 | $23.42 | -1.60% | 64,805 |
| Apr 14, 2025 | $24.50 | $24.65 | $23.46 | $23.80 | -2.42% | 35,298 |
| Apr 7, 2025 | $24.59 | $24.89 | $23.86 | $24.39 | -2.24% | 49,824 |
| Mar 31, 2025 | $24.89 | $25.02 | $24.75 | $24.95 | +0.40% | 40,689 |
| Mar 24, 2025 | $24.60 | $24.90 | $24.58 | $24.85 | +1.39% | 17,453 |
| Mar 17, 2025 | $24.62 | $24.95 | $24.51 | $24.51 | -1.09% | 83,490 |
| Mar 10, 2025 | $24.65 | $24.96 | $24.36 | $24.78 | +0.61% | 58,385 |
| Mar 3, 2025 | $24.99 | $25.00 | $24.59 | $24.63 | -1.36% | 64,442 |
| Feb 24, 2025 | $24.99 | $25.05 | $24.90 | $24.97 | +0.16% | 32,610 |
| Feb 18, 2025 | $25.03 | $25.10 | $24.80 | $24.93 | -0.32% | 54,150 |
| Feb 10, 2025 | $25.01 | $25.15 | $24.98 | $25.01 | +0.02% | 30,442 |
| Feb 3, 2025 | $25.02 | $25.19 | $25.00 | $25.01 | -0.02% | 43,910 |
| Jan 27, 2025 | $25.10 | $25.39 | $25.01 | $25.01 | -0.91% | 39,080 |
| Jan 21, 2025 | $25.06 | $25.35 | $25.06 | $25.24 | +0.68% | 29,267 |
| Jan 13, 2025 | $25.17 | $25.20 | $24.99 | $25.07 | -0.12% | 48,864 |
| Jan 6, 2025 | $25.37 | $25.37 | $25.02 | $25.10 | -0.93% | 47,118 |
| Dec 30, 2024 | $25.28 | $25.59 | $25.15 | $25.34 | +0.22% | 20,880 |
| Dec 23, 2024 | $25.27 | $25.30 | $25.15 | $25.28 | +0.12% | 12,530 |
| Dec 16, 2024 | $25.17 | $25.30 | $25.05 | $25.25 | -0.20% | 65,128 |
| Dec 9, 2024 | $24.91 | $25.35 | $24.80 | $25.30 | +2.30% | 297,071 |
| Dec 3, 2024 | $24.80 | $24.85 | $24.57 | $24.73 | – | 281,468 |