Skip to main content
ELMT logo

The Elmet Group Co.

ELMTNASDAQIndustrialsAerospace & Defense

$22.58Today:- (-)

As of Oct 27, 2026 close

Market cap
$641.61M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$12.49$25.03
Volume (live)
-
Avg. volume (3M)
615.36K

The Elmet Group Co. (ELMT) Historical Stock Prices

Analyze The Elmet Group Co. (ELMT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Elmet Group Co. (ELMT) Interactive Price Chart

Interactive historical price chart showing The Elmet Group Co. stock price movements and trends across multiple time periods.

Loading chart...

ELMT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ELMT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202621.8422.6421.3422.5822.58349.74K
Oct 26, 202621.9122.6121.5721.8421.84477.81K
Oct 23, 202621.2021.8520.5321.7421.74408.06K
Oct 22, 202620.5622.3020.2520.9120.91712.06K
Oct 21, 202619.5621.7019.2921.2321.23667.10K
Oct 20, 202618.3519.5618.0819.0419.04333.63K
Oct 19, 202619.3619.3618.5018.7518.75211.29K
Oct 16, 202619.4919.8318.6318.9318.93334.54K
Oct 15, 202619.0019.5518.1519.4919.49515.87K
Oct 14, 202620.7520.7519.1219.2919.29493.64K
Oct 13, 202620.3521.4519.8221.3221.32377.81K
Oct 12, 202621.1221.4520.3120.5220.52307.40K
Oct 9, 202620.5921.3220.1521.1221.12338.89K
Oct 8, 202621.7721.9220.1620.4620.46450.94K
Oct 7, 202622.5622.6621.2121.6221.62635.72K
Oct 6, 202621.6324.6021.6323.1623.161.23M
Oct 5, 202622.1322.3720.7021.2921.29586.97K
Oct 2, 202620.6122.5020.4922.1322.13780.79K
Oct 1, 202620.1021.1419.6320.3520.35643.27K
Sep 30, 202619.6621.4519.2819.9619.961.02M
Sep 29, 202618.9019.7518.8519.1519.15430.52K
Sep 28, 202619.2319.6818.3718.6418.64396.38K
Sep 25, 202619.7820.2018.9619.6419.64374.95K
Sep 24, 202620.3520.4119.1419.7319.73600.08K
Sep 23, 202621.0821.4120.0820.5820.58576.62K
Sep 22, 202621.7823.3520.6020.8220.82920.05K
Sep 21, 202623.2023.5921.2621.8321.83973.07K
Sep 18, 202621.8023.1919.8222.9822.981.21M
Sep 17, 202620.4823.6820.2121.9721.971.37M
Sep 16, 202619.6320.5519.1719.8419.84736.89K
Sep 15, 202621.9922.6018.4219.5719.572.24M
Sep 14, 202622.4725.0320.2221.5021.5014.02M
Sep 11, 202616.2116.5815.8016.1916.19143.11K
Sep 10, 202616.1816.8015.8315.9215.92223.18K
Sep 9, 202616.9317.2716.4016.4616.46238.98K
Sep 8, 202616.9517.3616.6516.9316.93257.69K
Sep 4, 202616.5417.2616.3916.7816.78244.53K
Sep 3, 202616.0516.5215.6316.3716.37263.43K
Sep 2, 202615.7216.1115.3515.8615.86223.06K
Sep 1, 202616.0016.4415.5915.7615.76217.49K
Aug 31, 202616.7516.8916.0416.4116.41287.25K
Aug 28, 202618.3218.3216.3816.6416.64343.71K
Aug 27, 202618.1618.4317.6918.0718.07252.02K
Aug 26, 202617.8218.6817.7217.9617.96195.72K
Aug 25, 202617.8918.4517.5017.7517.75205.55K
Aug 24, 202619.5919.5917.2217.6617.66584.13K
Aug 21, 202617.2020.6417.1119.8919.891.74M
Aug 20, 202617.1117.2116.5516.6716.67181.24K
Aug 19, 202617.9318.4117.1117.1917.19147.69K
Aug 18, 202618.1518.8417.7817.9817.98216.44K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.