Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
METC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 14.68 | 0.29 | 2.02% | 14.29 | 14.745 | 14.065 | 605,613 |
| May 21 2024 | 14.39 | 0.14 | 0.98% | 14.18 | 14.595 | 14.13 | 509,042 |
| May 20 2024 | 14.25 | 0.95 | 7.14% | 13.42 | 14.28 | 13.351 | 681,335 |
| May 17 2024 | 13.30 | 0.26 | 1.99% | 13.13 | 13.3997 | 12.94 | 439,534 |
| May 16 2024 | 13.04 | 0.04 | 0.31% | 13.03 | 13.28 | 12.92 | 557,625 |
| May 15 2024 | 13.00 | -0.17 | -1.29% | 13.25 | 13.25 | 12.76 | 721,483 |
| May 14 2024 | 13.17 | 0.23 | 1.78% | 12.94 | 13.28 | 12.88 | 579,432 |
| May 13 2024 | 12.94 | -0.01 | -0.08% | 12.73 | 13.125 | 12.68 | 736,030 |
| May 10 2024 | 12.95 | -0.35 | -2.63% | 13.31 | 13.338 | 12.76 | 1,010,675 |
| May 09 2024 | 13.30 | -2.66 | -16.67% | 14.66 | 15.00 | 12.94 | 2,290,094 |
| May 08 2024 | 15.96 | 0.23 | 1.46% | 15.70 | 15.97 | 15.4258 | 619,940 |
| May 07 2024 | 15.73 | 0.02 | 0.13% | 15.71 | 16.29 | 15.67 | 579,468 |
| May 06 2024 | 15.71 | -0.59 | -3.62% | 16.30 | 16.52 | 15.605 | 552,726 |
| May 03 2024 | 16.30 | 0.61 | 3.89% | 15.78 | 16.37 | 15.67 | 422,996 |
| May 02 2024 | 15.69 | 0.05 | 0.32% | 15.80 | 16.25 | 15.64 | 605,460 |
| May 01 2024 | 15.64 | -0.04 | -0.26% | 15.79 | 15.88 | 15.24 | 430,804 |
| Apr 30 2024 | 15.68 | -0.88 | -5.31% | 16.37 | 16.61 | 15.64 | 685,525 |
| Apr 29 2024 | 16.56 | 0.58 | 3.63% | 15.97 | 16.56 | 15.92 | 335,093 |
| Apr 26 2024 | 15.98 | 0.07 | 0.44% | 15.75 | 16.2128 | 15.7401 | 412,938 |
| Apr 25 2024 | 15.91 | 0.52 | 3.38% | 15.18 | 15.95 | 15.02 | 461,321 |
| Apr 24 2024 | 15.39 | 0.70 | 4.77% | 14.75 | 15.39 | 14.74 | 490,443 |
| Apr 23 2024 | 14.69 | -0.93 | -5.95% | 15.40 | 15.40 | 14.55 | 789,620 |
| Apr 22 2024 | 15.62 | 0.03 | 0.19% | 15.78 | 15.83 | 15.27 | 371,285 |
| Apr 19 2024 | 15.59 | -0.06 | -0.38% | 15.57 | 15.88 | 15.54 | 458,875 |
| Apr 18 2024 | 15.65 | -0.69 | -4.22% | 16.43 | 16.53 | 15.47 | 582,483 |
| Apr 17 2024 | 16.34 | 0.16 | 1.02% | 16.22 | 16.915 | 16.13 | 570,701 |
| Apr 16 2024 | 16.175 | 0.54 | 3.42% | 15.40 | 16.215 | 15.12 | 548,272 |
| Apr 15 2024 | 15.64 | -0.07 | -0.45% | 15.51 | 16.09 | 15.51 | 482,334 |
| Apr 12 2024 | 15.71 | -0.20 | -1.26% | 15.98 | 16.16 | 15.50 | 470,679 |
| Apr 11 2024 | 15.91 | 0.10 | 0.63% | 15.83 | 16.13 | 15.75 | 429,761 |
| Apr 10 2024 | 15.81 | -0.03 | -0.19% | 15.57 | 16.09 | 15.50 | 515,098 |
| Apr 09 2024 | 15.84 | -0.01 | -0.06% | 15.95 | 16.29 | 15.61 | 516,324 |
| Apr 08 2024 | 15.85 | -0.03 | -0.19% | 15.93 | 16.3692 | 15.47 | 705,499 |
| Apr 05 2024 | 15.88 | -0.17 | -1.06% | 15.94 | 16.145 | 15.80 | 473,203 |
| Apr 04 2024 | 16.05 | -0.47 | -2.85% | 16.58 | 16.66 | 15.97 | 525,765 |
| Apr 03 2024 | 16.52 | 0.15 | 0.92% | 16.40 | 16.655 | 16.34 | 450,810 |
| Apr 02 2024 | 16.37 | -0.23 | -1.39% | 16.77 | 16.98 | 16.25 | 478,562 |
| Apr 01 2024 | 16.60 | -0.24 | -1.43% | 16.86 | 17.23 | 16.54 | 439,769 |
| Mar 28 2024 | 16.84 | 0.29 | 1.75% | 16.68 | 16.99 | 16.29 | 803,970 |
| Mar 27 2024 | 16.55 | 0.14 | 0.85% | 16.56 | 16.94 | 16.15 | 733,927 |
| Mar 26 2024 | 16.41 | -0.42 | -2.50% | 16.81 | 16.92 | 15.89 | 1,547,694 |
| Mar 25 2024 | 16.83 | 0.12 | 0.72% | 16.84 | 17.19 | 16.71 | 684,864 |
| Mar 22 2024 | 16.71 | 0.06 | 0.36% | 16.98 | 17.09 | 16.6006 | 661,710 |
| Mar 21 2024 | 16.65 | -0.20 | -1.19% | 16.97 | 17.139 | 16.59 | 641,918 |
| Mar 20 2024 | 16.85 | 0.50 | 3.06% | 16.39 | 16.885 | 16.23 | 615,239 |
| Mar 19 2024 | 16.35 | -0.15 | -0.91% | 16.40 | 16.575 | 16.22 | 813,178 |
| Mar 18 2024 | 16.50 | -0.33 | -1.96% | 16.74 | 16.81 | 16.1102 | 1,347,479 |
| Mar 15 2024 | 16.83 | 0.08 | 0.48% | 16.69 | 17.13 | 16.51 | 2,584,574 |
| Mar 14 2024 | 16.75 | -0.35 | -2.05% | 16.89 | 17.13 | 16.16 | 1,054,608 |
| Mar 13 2024 | 17.10 | -0.37 | -2.12% | 17.47 | 17.65 | 16.68 | 1,159,519 |
| Mar 12 2024 | 17.47 | -2.00 | -10.27% | 19.06 | 19.195 | 17.20 | 1,541,905 |
| Mar 11 2024 | 19.47 | -1.21 | -5.85% | 20.55 | 20.70 | 19.06 | 1,249,565 |
| Mar 08 2024 | 20.68 | 1.61 | 8.44% | 18.40 | 20.70 | 18.16 | 1,410,397 |
| Mar 07 2024 | 19.07 | -0.13 | -0.68% | 19.37 | 19.56 | 18.955 | 958,010 |
| Mar 06 2024 | 19.20 | 0.64 | 3.45% | 18.78 | 19.315 | 18.71 | 783,760 |
| Mar 05 2024 | 18.56 | 0.04 | 0.22% | 18.46 | 19.44 | 18.065 | 736,256 |
| Mar 04 2024 | 18.52 | 0.53 | 2.95% | 18.11 | 18.74 | 17.99 | 792,876 |
| Mar 01 2024 | 17.99 | 0.41 | 2.33% | 17.68 | 18.29 | 17.60 | 802,776 |
| Feb 29 2024 | 17.58 | 0.30 | 1.74% | 17.44 | 18.02 | 17.30 | 715,178 |
| Feb 28 2024 | 17.28 | -2.12 | -10.93% | 19.50 | 19.50 | 16.72 | 1,321,109 |
| Feb 27 2024 | 19.40 | 0.03 | 0.15% | 19.50 | 19.82 | 19.0748 | 692,838 |
| Feb 26 2024 | 19.37 | 1.25 | 6.90% | 18.27 | 19.4041 | 18.03 | 1,222,986 |
| Feb 23 2024 | 18.12 | -0.23 | -1.25% | 18.25 | 18.3587 | 17.99 | 566,921 |
