Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
METC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 12.23 | -0.35 | -2.78% | 12.47 | 12.67 | 12.20 | 528,303 |
| Jun 13 2024 | 12.58 | 0.07 | 0.56% | 12.41 | 12.73 | 12.38 | 332,547 |
| Jun 12 2024 | 12.51 | -0.19 | -1.50% | 13.05 | 13.05 | 12.49 | 345,900 |
| Jun 11 2024 | 12.70 | -0.38 | -2.91% | 12.92 | 12.92 | 12.61 | 468,429 |
| Jun 10 2024 | 13.08 | -0.02 | -0.15% | 13.15 | 13.21 | 12.65 | 385,110 |
| Jun 07 2024 | 13.10 | -0.52 | -3.82% | 13.20 | 13.30 | 12.97 | 314,396 |
| Jun 06 2024 | 13.62 | -0.03 | -0.22% | 13.62 | 13.91 | 13.46 | 374,509 |
| Jun 05 2024 | 13.65 | 0.39 | 2.94% | 13.24 | 13.67 | 13.13 | 391,982 |
| Jun 04 2024 | 13.26 | -1.54 | -10.41% | 14.59 | 14.71 | 13.16 | 633,786 |
| Jun 03 2024 | 14.80 | 0.65 | 4.59% | 14.22 | 15.00 | 14.17 | 534,315 |
| May 31 2024 | 14.15 | 0.19 | 1.36% | 14.23 | 14.40 | 13.91 | 429,276 |
| May 30 2024 | 13.96 | 0.18 | 1.31% | 13.80 | 14.01 | 13.7401 | 261,613 |
| May 29 2024 | 13.78 | -0.49 | -3.43% | 14.14 | 14.20 | 13.76 | 336,166 |
| May 28 2024 | 14.27 | 0.14 | 0.99% | 14.34 | 14.48 | 14.19 | 502,579 |
| May 24 2024 | 14.13 | 0.09 | 0.64% | 14.04 | 14.2764 | 13.98 | 258,944 |
| May 23 2024 | 14.04 | -0.64 | -4.36% | 14.66 | 14.79 | 13.93 | 373,043 |
| 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% | 15.06 | 15.95 | 15.02 | 455,809 |
| 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% | 15.36 | 16.215 | 15.18 | 477,223 |
| 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% | 15.65 | 16.09 | 15.581 | 496,121 |
| 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 | 468,577 |
| 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% | 16.89 | 16.98 | 16.25 | 447,654 |
| 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 |
