Elmet Group Stock Price History
NASDAQ: ELMTIndustrialsMetal FabricationsUSD
21.12+0.66 (+3.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ELMT price history at a glance
The price history for Elmet Group (ELMT) on this page begins on April 20, 2026, when the stock closed at $17.00; it most recently closed at $21.12 on October 5, 2026. The highest price in this record is $25.03, reached on September 14, 2026; the latest close is 15.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $25.03
- Date of high
- Sep 14, 2026
- Low since 2026
- $12.49
- Date of low
- Jul 27, 2026
- 52-week high
- $25.03
- 52-week low
- $12.49
- IPO year
- 2026
- Last close
- $21.12
ELMT returns
1 week
-4.56%
1 month
+28.31%
3 months
+33.33%
ELMT price return, excluding dividends.
ELMT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.49 | 21.32 | 20.15 | 21.12 | +3.23% | |
| 21.82 | 21.82 | 20.16 | 20.46 | -5.37% | |
| 22.56 | 22.66 | 21.21 | 21.62 | -6.65% | |
| 21.63 | 24.60 | 21.63 | 23.16 | +8.78% | |
| 22.13 | 22.37 | 20.70 | 21.29 | -3.80% | |
| 20.61 | 22.51 | 20.49 | 22.13 | +8.75% | |
| 20.10 | 21.14 | 19.63 | 20.35 | +1.95% | |
| 19.67 | 21.45 | 19.28 | 19.96 | +4.23% | |
| 18.90 | 19.76 | 18.85 | 19.15 | +2.74% | |
| 19.23 | 19.68 | 18.37 | 18.64 | -5.09% | |
| 19.78 | 20.20 | 18.96 | 19.64 | -0.46% | |
| 20.35 | 20.41 | 19.14 | 19.73 | -4.13% | |
| 21.08 | 21.41 | 20.08 | 20.58 | -1.15% | |
| 21.78 | 23.35 | 20.60 | 20.82 | -4.63% | |
| 23.20 | 23.59 | 21.26 | 21.83 | -5.00% | |
| 21.80 | 23.19 | 19.82 | 22.98 | +4.60% | |
| 20.48 | 23.68 | 20.21 | 21.97 | +10.74% | |
| 19.63 | 20.55 | 19.17 | 19.84 | +1.38% | |
| 21.99 | 22.60 | 18.42 | 19.57 | -8.98% | |
| 22.47 | 25.03 | 20.22 | 21.50 | +32.80% | |
| 16.21 | 16.58 | 15.80 | 16.19 | +1.70% | |
| 16.18 | 16.80 | 15.83 | 15.92 | -3.28% | |
| 16.93 | 17.28 | 16.40 | 16.46 | -2.78% | |
| 16.95 | 17.36 | 16.65 | 16.93 | +0.89% | |
| 16.54 | 17.26 | 16.39 | 16.78 | +2.50% | |
| 16.05 | 16.53 | 15.63 | 16.37 | +3.22% | |
| 15.72 | 16.11 | 15.35 | 15.86 | +0.63% | |
| 16.00 | 16.44 | 15.59 | 15.76 | -3.96% | |
| 16.75 | 16.89 | 16.04 | 16.41 | -1.38% | |
| 18.32 | 18.33 | 16.38 | 16.64 | -7.91% | |
| 18.16 | 18.43 | 17.69 | 18.07 | +0.61% | |
| 17.82 | 18.68 | 17.72 | 17.96 | +1.18% | |
| 17.89 | 18.45 | 17.50 | 17.75 | +0.51% | |
| 19.59 | 19.59 | 17.22 | 17.66 | -11.21% | |
| 17.20 | 20.64 | 17.11 | 19.89 | +19.32% | |
| 17.11 | 17.21 | 16.55 | 16.67 | -3.03% | |
| 17.93 | 18.41 | 17.11 | 17.19 | -4.39% | |
| 18.15 | 18.84 | 17.78 | 17.98 | -5.86% | |
| 18.65 | 19.80 | 18.21 | 19.10 | +1.49% | |
| 17.15 | 18.85 | 17.15 | 18.82 | +9.74% | |
| 18.78 | 19.00 | 16.90 | 17.15 | +1.30% | |
| 16.88 | 17.42 | 16.60 | 16.93 | +2.54% | |
| 16.51 | 16.81 | 16.29 | 16.51 | +0.18% | |
| 16.79 | 17.21 | 16.22 | 16.48 | -2.25% | |
| 16.45 | 17.03 | 16.15 | 16.86 | +3.37% | |
| 15.80 | 16.76 | 15.49 | 16.31 | +3.16% | |
| 15.68 | 16.32 | 15.53 | 15.81 | +0.06% | |
| 14.55 | 16.00 | 14.45 | 15.80 | +10.03% | |
| 13.78 | 14.47 | 13.78 | 14.36 | +3.24% | |
| 13.61 | 13.99 | 13.22 | 13.91 | +2.13% | |
| 13.01 | 13.70 | 12.49 | 13.62 | +6.91% | |
| 14.45 | 14.69 | 12.54 | 12.74 | -12.08% | |
| 14.43 | 14.69 | 13.90 | 14.49 | -1.50% | |
| 14.50 | 14.98 | 14.16 | 14.71 | +3.23% | |
| 14.84 | 14.93 | 14.16 | 14.25 | -4.43% | |
| 15.22 | 15.76 | 14.73 | 14.91 | -2.36% | |
| 15.63 | 16.23 | 15.27 | 15.27 | -2.49% | |
| 14.59 | 16.02 | 14.58 | 15.66 | +8.83% | |
| 14.32 | 15.05 | 14.09 | 14.39 | -0.14% | |
| 14.13 | 14.92 | 13.96 | 14.41 | -0.35% | |
| 14.75 | 14.93 | 14.21 | 14.46 | -3.54% | |
| 14.73 | 15.10 | 14.31 | 14.99 | +2.60% | |
| 14.92 | 15.30 | 14.51 | 14.61 | -0.41% | |
| 15.81 | 15.85 | 14.52 | 14.67 | -7.39% | |
| 15.71 | 16.11 | 15.36 | 15.84 | +0.13% | |
| 16.29 | 16.75 | 15.45 | 15.82 | -0.82% | |
| 15.99 | 17.00 | 15.71 | 15.95 | -0.50% | |
| 17.17 | 17.38 | 15.69 | 16.03 | -8.19% | |
| 17.38 | 18.27 | 17.31 | 17.46 | +0.17% | |
| 19.19 | 19.42 | 17.35 | 17.43 | -9.45% | |
| 19.46 | 20.91 | 19.06 | 19.25 | -2.48% | |
| 19.46 | 20.12 | 19.03 | 19.74 | +2.76% | |
| 18.94 | 19.64 | 18.49 | 19.21 | +1.32% | |
| 18.38 | 19.41 | 18.20 | 18.96 | +1.50% | |
| 18.15 | 19.08 | 18.05 | 18.68 | +3.15% | |
| 18.55 | 18.78 | 17.70 | 18.11 | -1.84% | |
| 17.71 | 18.92 | 17.70 | 18.45 | -1.60% | |
| 19.03 | 19.95 | 18.56 | 18.75 | -3.55% | |
| 19.30 | 19.65 | 17.86 | 19.44 | +4.40% | |
| 18.56 | 19.95 | 18.28 | 18.62 | +2.14% | |
| 20.40 | 20.40 | 18.08 | 18.23 | -11.68% | |
| 21.00 | 21.99 | 19.50 | 20.64 | +0.93% | |
| 19.23 | 22.51 | 19.20 | 20.45 | +5.25% | |
| 18.60 | 19.97 | 18.13 | 19.43 | +4.57% | |
| 18.34 | 19.32 | 18.00 | 18.58 | -0.96% | |
| 17.42 | 18.86 | 16.76 | 18.76 | +8.06% | |
| 17.89 | 18.21 | 17.15 | 17.36 | +1.11% | |
| 18.77 | 18.77 | 16.83 | 17.17 | -11.04% | |
| 19.00 | 19.82 | 18.41 | 19.30 | -2.67% | |
| 21.90 | 21.92 | 19.28 | 19.83 | -10.23% | |
| 20.17 | 22.50 | 19.06 | 22.09 | +16.57% | |
| 19.05 | 22.50 | 18.75 | 18.95 | +24.02% | |
| 17.11 | 17.11 | 14.54 | 15.28 | -5.68% | |
| 15.41 | 16.48 | 15.15 | 16.20 | +4.11% | |
| 15.70 | 15.90 | 15.16 | 15.56 | -0.58% | |
| 14.73 | 16.19 | 14.73 | 15.65 | +6.46% | |
| 14.69 | 15.29 | 14.30 | 14.70 | +0.27% | |
| 13.83 | 14.94 | 13.39 | 14.66 | +4.49% | |
| 13.64 | 14.21 | 13.38 | 14.03 | +3.70% | |
| 14.35 | 14.50 | 13.43 | 13.53 | -5.71% | |
| 15.75 | 16.14 | 14.12 | 14.35 | -7.12% | |
| 15.79 | 16.19 | 15.21 | 15.45 | -4.28% | |
| 16.82 | 17.00 | 15.95 | 16.14 | -3.47% | |
| 16.77 | 17.36 | 16.40 | 16.72 | -0.12% | |
| 15.58 | 16.86 | 15.27 | 16.74 | +7.45% | |
| 15.80 | 16.28 | 15.51 | 15.58 | -0.83% | |
| 15.50 | 16.58 | 15.06 | 15.71 | +2.35% | |
| 15.67 | 15.79 | 15.12 | 15.35 | -1.92% | |
| 15.00 | 15.85 | 14.93 | 15.65 | +3.92% | |
| 15.40 | 15.64 | 15.02 | 15.06 | -2.02% | |
| 15.60 | 15.60 | 14.92 | 15.37 | -1.79% | |
| 16.29 | 16.29 | 15.33 | 15.65 | -4.28% | |
| 16.32 | 16.41 | 15.14 | 16.35 | +0.18% | |
| 15.00 | 16.50 | 14.69 | 16.32 | +7.65% | |
| 15.75 | 15.92 | 14.70 | 15.16 | -6.36% | |
| 16.30 | 16.95 | 15.75 | 16.19 | -4.76% | |
| 17.50 | 18.29 | 16.39 | 17.00 | -5.08% | |
| 18.00 | 22.25 | 17.50 | 17.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ELMT chart for longer ranges.