Ramaco Resources, Inc.
METCNASDAQEnergy● Active
$15.09
$-0.56(-3.58%)
Market Cap$811915941
P/E Ratio—
52W High$57.8
52W Low$9.6
Ramaco Resources, Inc.（METC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
metc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$57.80
Oct 15, 2025
-73.9% from here
5-Year Low5Y
$5.27
Jun 17, 2021
+186.0% from low
IPO Priceadj.
$13.55
Feb 3, 2017
+11.2% since IPO
1 Year Ago
$10.05
Jun 9, 2025
+50.0% in 1Y
5 Years Ago
$6.01
Jun 8, 2021
+150.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · METC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $16.84 | $16.84 | $15.19 | $15.65 | $15.65 | 1.9M | -7.07% |
| Jun 4, 2026 | $16.52 | $17.52 | $16.31 | $17.06 | $17.06 | 1.2M | +3.27% |
| Jun 3, 2026 | $17.20 | $17.33 | $16.45 | $16.86 | $16.86 | 1.4M | -1.98% |
| Jun 2, 2026 | $16.16 | $18.10 | $15.82 | $17.52 | $17.52 | 2.2M | +8.42% |
| Jun 1, 2026 | $15.61 | $16.89 | $15.51 | $16.49 | $16.49 | 1.4M | +5.64% |
| May 29, 2026 | $16.66 | $16.68 | $15.58 | $15.61 | $15.61 | 1.3M | -6.30% |
| May 28, 2026 | $15.46 | $16.85 | $15.13 | $16.67 | $16.67 | 2.0M | +7.83% |
| May 27, 2026 | $14.56 | $15.60 | $14.30 | $15.54 | $15.54 | 1.3M | +6.73% |
| May 26, 2026 | $14.22 | $15.40 | $14.22 | $14.81 | $14.81 | 1.5M | +4.15% |
| May 22, 2026 | $13.99 | $14.37 | $13.60 | $13.92 | $13.92 | 815K | -0.50% |
| May 21, 2026 | $13.21 | $14.16 | $13.20 | $13.91 | $13.91 | 1.0M | +5.30% |
| May 20, 2026 | $13.79 | $13.85 | $13.19 | $13.20 | $13.20 | 942K | -4.28% |
| May 19, 2026 | $13.80 | $13.80 | $13.15 | $13.64 | $13.64 | 1.7M | -1.16% |
| May 18, 2026 | $14.55 | $14.70 | $13.56 | $13.83 | $13.83 | 1.9M | -4.95% |
| May 15, 2026 | $14.71 | $14.99 | $14.09 | $14.51 | $14.51 | 1.7M | -1.36% |
| May 14, 2026 | $15.22 | $15.59 | $14.50 | $15.19 | $15.19 | 1.9M | -0.20% |
| May 13, 2026 | $16.31 | $16.41 | $14.60 | $15.31 | $15.31 | 3.3M | -6.13% |
| May 12, 2026 | $14.40 | $16.65 | $13.92 | $16.51 | $16.51 | 3.5M | +14.65% |
| May 11, 2026 | $14.85 | $15.70 | $14.63 | $15.17 | $15.17 | 1.4M | +2.15% |
| May 8, 2026 | $14.79 | $15.02 | $14.56 | $14.81 | $14.81 | 945K | +0.14% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · METC
Jan 1 → Dec 31 · 6 years2026-13.9%$18.17 → $15.65
-13.9%
2025+73.2%$10.39 → $18.00
+73.2%
2024-40.2%$17.16 → $10.26
-40.2%
2023+95.4%$8.79 → $17.18
+95.4%
2022-37.5%$14.07 → $8.79
-37.5%
2021+124.8%$6.05 → $13.60
+124.8%
Best Year2021 · +124.8%
Worst Year2024 · -40.2%
Positive Years3 / 6
Avg Annual Return+33.6%
6Y Total Return+158.7%
6Y CAGR~+17.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.65+0.00%
Mkt Cap $632.7B
Chevron Corporation
CVX
$190.37+0.00%
Mkt Cap $379.1B
Shell plc
SHEL
$86.69+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.77+0.00%
Mkt Cap $199.9B
Enbridge Inc.
ENB.TO
$78.75+0.00%
Mkt Cap $172.0B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$119.17+0.00%
Mkt Cap $145.2B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.97+0.00%
Mkt Cap $135.5B
Enbridge Inc.
ENB
$56.51+0.00%
Mkt Cap $123.4BWhat If You Invested in METC?
If you invested $1,000 in METC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,112
Total Return+11.2%
CAGR~+1.2% / yr
Profit+$112
Based on Feb 3, 2017 · $13.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ramaco Resources, Inc.（METC）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $15.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
METC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
METC 历史股价FMP 日线复权 OHLCV