Skip to main content
METC logo

Ramaco Resources, Inc.

METCNASDAQMaterialsCoking Coal

$6.91Today:- (-)1Y −79.92%

As of Oct 26, 2026 close

Market cap
$409.68M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$7.21$45.12
Volume (live)
-
Avg. volume (3M)
2.11M

Ramaco Resources (METC) Historical Stock Prices

Analyze Ramaco Resources (METC) 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.

Ramaco Resources (METC) Interactive Price Chart

Interactive historical price chart showing Ramaco Resources stock price movements and trends across multiple time periods.

Loading chart...

METC 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
METC 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 26, 20267.337.386.816.916.912.27M
Oct 23, 20267.157.477.047.327.321.45M
Oct 22, 20267.107.406.947.237.231.87M
Oct 21, 20267.317.497.227.287.281.60M
Oct 20, 20267.537.617.217.227.222.49M
Oct 19, 20267.978.137.537.647.642.07M
Oct 16, 20268.408.507.787.837.833.23M
Oct 15, 20268.168.387.948.348.341.92M
Oct 14, 20268.768.848.218.358.353.00M
Oct 13, 20268.768.998.448.938.932.09M
Oct 12, 20268.689.048.328.768.761.82M
Oct 9, 20268.528.998.458.708.702.29M
Oct 8, 20268.188.828.138.498.493.37M
Oct 7, 20268.038.307.778.238.232.22M
Oct 6, 20268.008.247.888.228.221.55M
Oct 5, 20268.238.347.958.008.002.08M
Oct 2, 20268.398.468.078.118.111.74M
Oct 1, 20268.338.397.878.338.332.22M
Sep 30, 20268.538.958.258.278.272.12M
Sep 29, 20268.938.958.378.388.382.17M
Sep 28, 20268.929.108.718.988.981.22M
Sep 25, 20269.019.248.839.029.021.60M
Sep 24, 20269.309.308.849.149.141.87M
Sep 23, 20269.509.509.249.289.281.93M
Sep 22, 20269.5110.209.209.709.702.73M
Sep 21, 20269.339.669.289.379.371.91M
Sep 18, 20269.659.809.209.229.222.81M
Sep 17, 202610.0510.119.689.819.811.89M
Sep 16, 202610.1310.469.629.909.901.88M
Sep 15, 202610.2010.399.8710.0410.041.98M
Sep 14, 202611.0511.0510.1910.2910.292.26M
Sep 11, 202611.3911.4610.7211.1911.192.45M
Sep 10, 202611.7711.8411.4211.4511.452.06M
Sep 9, 202612.3712.7812.1612.2812.281.57M
Sep 8, 202612.9013.4012.4912.5312.531.29M
Sep 4, 202613.1813.6812.7913.2013.202.79M
Sep 3, 202614.2514.2911.8812.3512.353.34M
Sep 2, 202614.2715.1914.1814.4114.412.61M
Sep 1, 202614.0514.3413.6514.0114.012.48M
Aug 31, 202613.5814.7413.5814.2414.243.26M
Aug 28, 202613.8514.1913.2913.3013.302.26M
Aug 27, 202612.8814.1612.7513.9113.912.55M
Aug 26, 202612.5212.7411.9712.7012.702.15M
Aug 25, 202612.2412.9612.0112.9212.921.25M
Aug 24, 202611.8412.6611.7912.4312.432.13M
Aug 21, 202611.4611.9611.2911.9011.901.55M
Aug 20, 202611.9512.4311.0411.1511.151.66M
Aug 19, 202611.9212.2111.6212.0612.061.92M
Aug 18, 202611.2511.6610.9211.6011.602.25M
Aug 17, 202611.9212.3011.2212.2312.232.34M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 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.