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%
METCI — Ramaco Resources, Inc. 8.250% Senior Notes due 2030
NasdaqRamaco Resources, Inc. 8.250% Senior Notes due 2030
$25.08
-0.02(-0.07%)
- O
- 25.08
- H
- 25.15
- L
- 25.05
- V
- 4.12K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.08
Period Return+1.33%
Period High$26.20
Period Low$23.52
Avg Daily Volume8.2K
Total Trading Days292
METCI — Historical OHLCV Price & Volume Table
Aug 1, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.08 | $25.15 | $25.05 | $25.08 | $-0.02 | -0.07% | 4,116 | $25.08 | $25.05 $25.15 |
| Oct 5, 2026 | $25.11 | $25.22 | $25.05 | $25.10 | $-0.12 | -0.49% | 7,574 | $25.12 | $25.05 $25.22 |
| Oct 2, 2026 | $25.10 | $25.22 | $25.05 | $25.22 | +$0.08 | +0.31% | 3,577 | $25.10 | $25.05 $25.22 |
| Oct 1, 2026 | $25.10 | $25.18 | $25.08 | $25.14 | $-0.01 | -0.04% | 6,076 | $25.11 | $25.08 $25.18 |
| Sep 30, 2026 | $25.15 | $25.15 | $25.14 | $25.15 | +$0.01 | +0.04% | 2,188 | $25.14 | $25.14 $25.15 |
| Sep 29, 2026 | $25.24 | $25.25 | $25.14 | $25.14 | $-0.11 | -0.44% | 4,804 | $25.17 | $25.14 $25.25 |
| Sep 28, 2026 | $25.30 | $25.31 | $25.15 | $25.25 | $-0.10 | -0.39% | 3,316 | $25.23 | $25.15 $25.31 |
| Sep 25, 2026 | $25.42 | $25.42 | $25.35 | $25.35 | $-0.10 | -0.39% | 1,000 | $25.36 | $25.35 $25.42 |
| Sep 24, 2026 | $25.44 | $25.45 | $25.40 | $25.45 | +$0.00 | +0.00% | 1,327 | $25.42 | $25.40 $25.45 |
| Sep 23, 2026 | $25.41 | $25.48 | $25.35 | $25.45 | $-0.01 | -0.04% | 7,170 | $25.40 | $25.35 $25.48 |
| Sep 22, 2026 | $25.43 | $25.55 | $25.42 | $25.46 | +$0.09 | +0.35% | 3,312 | $25.47 | $25.42 $25.55 |
| Sep 21, 2026 | $25.46 | $25.55 | $25.34 | $25.37 | +$0.11 | +0.44% | 6,965 | $25.43 | $25.34 $25.55 |
| Sep 16, 2026 | $25.57 | $25.57 | $25.18 | $25.26 | $-0.12 | -0.47% | 1,860 | $25.37 | $25.18 $25.57 |
| Sep 15, 2026 | $25.58 | $25.58 | $25.37 | $25.38 | +$0.01 | +0.04% | 1,823 | $25.42 | $25.37 $25.58 |
| Sep 14, 2026 | $25.33 | $25.48 | $25.33 | $25.37 | $-0.02 | -0.10% | 6,108 | $25.36 | $25.33 $25.48 |
| Sep 11, 2026 | $25.57 | $25.57 | $25.28 | $25.39 | $-0.01 | -0.02% | 3,186 | $25.40 | $25.28 $25.57 |
| Sep 10, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | $-0.07 | -0.27% | 160 | $25.38 | $25.40 $25.40 |
| Sep 9, 2026 | $25.47 | $25.47 | $25.47 | $25.47 | +$0.08 | +0.32% | 419 | $25.43 | $25.47 $25.47 |
| Sep 4, 2026 | $25.36 | $25.47 | $25.29 | $25.39 | $-0.07 | -0.27% | 4,086 | $25.35 | $25.29 $25.47 |
| Sep 1, 2026 | $25.46 | $25.46 | $25.46 | $25.46 | +$0.01 | +0.04% | 482 | $25.46 | $25.46 $25.46 |
| Aug 31, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | +$0.00 | +0.00% | 224 | $25.41 | $25.45 $25.45 |
| Aug 28, 2026 | $25.37 | $25.45 | $25.37 | $25.45 | +$0.05 | +0.20% | 745 | $25.41 | $25.37 $25.45 |
| Aug 27, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | +$0.00 | +0.00% | 1,070 | $25.40 | $25.40 $25.40 |
| Aug 26, 2026 | $25.43 | $25.43 | $25.40 | $25.40 | +$0.02 | +0.08% | 1,657 | $25.41 | $25.40 $25.43 |
| Aug 25, 2026 | $25.35 | $25.38 | $25.32 | $25.38 | +$0.04 | +0.16% | 3,712 | $25.35 | $25.32 $25.38 |
| Aug 24, 2026 | $25.35 | $25.35 | $25.28 | $25.34 | +$0.02 | +0.06% | 4,441 | $25.34 | $25.28 $25.35 |
| Aug 21, 2026 | $25.37 | $25.37 | $25.31 | $25.33 | $-0.05 | -0.18% | 1,834 | $25.33 | $25.31 $25.37 |
| Aug 20, 2026 | $25.37 | $25.37 | $25.37 | $25.37 | +$0.09 | +0.36% | 444 | $25.33 | $25.37 $25.37 |
| Aug 19, 2026 | $25.35 | $25.37 | $25.28 | $25.28 | $-0.08 | -0.32% | 1,257 | $25.35 | $25.28 $25.37 |
| Aug 18, 2026 | $25.33 | $25.36 | $25.24 | $25.36 | +$0.11 | +0.44% | 1,032 | $25.33 | $25.24 $25.36 |