MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
METC — Ramaco Resources, Inc. Class A Common Stock
NasdaqRamaco Resources, Inc. Class A Common Stock
$8.22
+0.23(+2.81%)
- O
- 8.00
- H
- 8.25
- L
- 7.88
- V
- 1.54M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$8.22
Period Return-20.73%
Period High$57.80
Period Low$7.87
Avg Daily Volume2.42M
Total Trading Days365
METC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $8.00 | $8.25 | $7.88 | $8.22 | +$0.23 | +2.81% | 1,541,161 | $8.07 | $7.88 $8.25 |
| Oct 5, 2026 | $8.24 | $8.34 | $7.95 | $8.00 | $-0.11 | -1.36% | 2,196,540 | $8.08 | $7.95 $8.34 |
| Oct 2, 2026 | $8.39 | $8.46 | $8.07 | $8.11 | $-0.23 | -2.70% | 1,766,474 | $8.22 | $8.07 $8.46 |
| Oct 1, 2026 | $8.33 | $8.39 | $7.87 | $8.33 | +$0.06 | +0.73% | 2,226,806 | $8.19 | $7.87 $8.39 |
| Sep 30, 2026 | $8.53 | $8.95 | $8.25 | $8.27 | $-0.11 | -1.31% | 2,119,257 | $8.44 | $8.25 $8.95 |
| Sep 29, 2026 | $8.93 | $8.95 | $8.37 | $8.38 | $-0.60 | -6.68% | 2,170,842 | $8.52 | $8.37 $8.95 |
| Sep 28, 2026 | $8.92 | $9.10 | $8.71 | $8.98 | $-0.04 | -0.44% | 1,219,726 | $8.96 | $8.71 $9.10 |
| Sep 25, 2026 | $9.01 | $9.24 | $8.83 | $9.02 | $-0.12 | -1.31% | 1,604,469 | $8.98 | $8.83 $9.24 |
| Sep 24, 2026 | $9.30 | $9.30 | $8.84 | $9.14 | $-0.14 | -1.51% | 1,869,021 | $9.03 | $8.84 $9.30 |
| Sep 23, 2026 | $9.50 | $9.50 | $9.24 | $9.28 | $-0.42 | -4.33% | 1,933,938 | $9.34 | $9.24 $9.50 |
| Sep 22, 2026 | $9.51 | $10.20 | $9.20 | $9.70 | +$0.33 | +3.52% | 2,728,212 | $9.78 | $9.20 $10.20 |
| Sep 21, 2026 | $9.33 | $9.66 | $9.28 | $9.37 | +$0.15 | +1.63% | 1,905,542 | $9.41 | $9.28 $9.66 |
| Sep 18, 2026 | $9.65 | $9.80 | $9.20 | $9.22 | $-0.59 | -6.01% | 2,805,459 | $9.39 | $9.20 $9.80 |
| Sep 17, 2026 | $10.05 | $10.11 | $9.68 | $9.81 | $-0.09 | -0.91% | 1,886,220 | $9.81 | $9.68 $10.11 |
| Sep 16, 2026 | $10.13 | $10.46 | $9.62 | $9.90 | $-0.14 | -1.39% | 1,883,217 | $9.99 | $9.62 $10.46 |
| Sep 15, 2026 | $10.20 | $10.39 | $9.87 | $10.04 | $-0.25 | -2.43% | 1,815,554 | $10.00 | $9.87 $10.39 |
| Sep 14, 2026 | $11.05 | $11.05 | $10.19 | $10.29 | $-0.90 | -8.04% | 2,237,984 | $10.42 | $10.19 $11.05 |
| Sep 11, 2026 | $11.39 | $11.46 | $10.72 | $11.19 | $-0.26 | -2.27% | 2,581,045 | $11.12 | $10.72 $11.46 |
| Sep 10, 2026 | $11.77 | $11.84 | $11.42 | $11.45 | $-0.83 | -6.76% | 2,058,091 | $11.58 | $11.42 $11.84 |
| Sep 9, 2026 | $12.37 | $12.77 | $12.16 | $12.28 | $-0.25 | -2.00% | 1,565,804 | $12.39 | $12.16 $12.77 |
| Sep 8, 2026 | $12.90 | $13.41 | $12.50 | $12.53 | $-0.67 | -5.08% | 1,291,838 | $12.70 | $12.50 $13.41 |
| Sep 4, 2026 | $13.18 | $13.68 | $12.79 | $13.20 | +$0.85 | +6.88% | 2,788,597 | $13.25 | $12.79 $13.68 |
| Sep 3, 2026 | $14.25 | $14.29 | $11.88 | $12.35 | $-2.06 | -14.30% | 3,337,786 | $12.45 | $11.88 $14.29 |
| Sep 2, 2026 | $14.27 | $15.19 | $14.18 | $14.41 | +$0.40 | +2.86% | 2,612,780 | $14.61 | $14.18 $15.19 |
| Sep 1, 2026 | $14.05 | $14.34 | $13.65 | $14.01 | $-0.23 | -1.62% | 2,476,447 | $13.98 | $13.65 $14.34 |
| Aug 31, 2026 | $13.58 | $14.74 | $13.58 | $14.24 | +$0.94 | +7.07% | 3,256,200 | $14.30 | $13.58 $14.74 |
| Aug 28, 2026 | $13.85 | $14.19 | $13.29 | $13.30 | $-0.61 | -4.39% | 2,264,359 | $13.59 | $13.29 $14.19 |
| Aug 27, 2026 | $12.88 | $14.16 | $12.75 | $13.91 | +$1.21 | +9.53% | 2,546,415 | $13.68 | $12.75 $14.16 |
| Aug 26, 2026 | $12.52 | $12.75 | $11.97 | $12.70 | $-0.22 | -1.70% | 2,146,774 | $12.44 | $11.97 $12.75 |
| Aug 25, 2026 | $12.24 | $12.97 | $12.01 | $12.92 | +$0.49 | +3.94% | 1,248,048 | $12.64 | $12.01 $12.97 |