Ramaco Resources Stock Price History
NASDAQ: METCEnergyCoal MiningUSD
8.70+0.21 (+2.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
METC price history at a glance
The price history for Ramaco Resources (METC) on this page begins on January 30, 2017, when the stock closed at $13.23; it most recently closed at $8.70 on October 5, 2026. The highest price in this record is $57.80, reached on October 13, 2025; the latest close is 84.9% below that peak. Across the 8 complete calendar years in the table, METC finished higher in 3 and lower in 5. Its best year was 2021 (+372.2%) and its worst was 2024 (-39.1%).
Over roughly 10 years the share price changed -34.2%, a -4.2% compound annual price return (excluding dividends). In the last 12 months alone, METC has lost 81.2%. 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 2017
- $57.80
- Date of high
- Oct 13, 2025
- Low since 2017
- $1.71
- Date of low
- May 11, 2020
- 52-week high
- $57.80
- 52-week low
- $7.77
- IPO year
- 2017
- Last close
- $8.70
METC returns
1 week
+7.27%
1 month
-29.15%
3 months
-29.44%
6 months
-35.79%
Year to date
-51.67%
1 year
-81.22%
3 years
-10.18%
5 years
-41.34%
METC price return, excluding dividends.
METC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.70 | -53.50% |
| 2025 | 18.71 | +83.13% |
| 2024 | 10.22 | -39.09% |
| 2023 | 16.78 | +95.45% |
| 2022 | 8.58 | -35.37% |
| 2021 | 13.28 | +372.22% |
| 2020 | 2.81 | -19.10% |
| 2019 | 3.48 | -28.51% |
| 2018 | 4.86 | -27.62% |
| 2017* | 6.72 | -49.23% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
METC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.52 | 8.99 | 8.45 | 8.70 | +2.47% | |
| 8.18 | 8.82 | 8.14 | 8.49 | +3.16% | |
| 8.03 | 8.30 | 7.77 | 8.23 | +0.12% | |
| 8.00 | 8.25 | 7.88 | 8.22 | +2.75% | |
| 8.24 | 8.34 | 7.95 | 8.00 | -1.36% | |
| 8.39 | 8.46 | 8.07 | 8.11 | -2.64% | |
| 8.33 | 8.39 | 7.87 | 8.33 | +0.73% | |
| 8.53 | 8.95 | 8.25 | 8.27 | -1.31% | |
| 8.93 | 8.95 | 8.37 | 8.38 | -6.68% | |
| 8.92 | 9.10 | 8.71 | 8.98 | -0.44% | |
| 9.01 | 9.24 | 8.83 | 9.02 | -1.31% | |
| 9.30 | 9.30 | 8.84 | 9.14 | -1.51% | |
| 9.50 | 9.50 | 9.24 | 9.28 | -4.33% | |
| 9.51 | 10.20 | 9.20 | 9.70 | +3.52% | |
| 9.33 | 9.66 | 9.28 | 9.37 | +1.63% | |
| 9.65 | 9.80 | 9.20 | 9.22 | -6.01% | |
| 10.05 | 10.11 | 9.68 | 9.81 | -0.91% | |
| 10.13 | 10.46 | 9.62 | 9.90 | -1.39% | |
| 10.20 | 10.39 | 9.87 | 10.04 | -2.43% | |
| 11.05 | 11.05 | 10.19 | 10.29 | -8.04% | |
| 11.39 | 11.46 | 10.72 | 11.19 | -2.27% | |
| 11.77 | 11.84 | 11.42 | 11.45 | -6.76% | |
| 12.37 | 12.77 | 12.16 | 12.28 | -2.00% | |
| 12.90 | 13.41 | 12.50 | 12.53 | -5.08% | |
| 13.18 | 13.68 | 12.79 | 13.20 | +6.88% | |
| 14.25 | 14.29 | 11.88 | 12.35 | -14.30% | |
| 14.27 | 15.19 | 14.18 | 14.41 | +2.86% | |
| 14.05 | 14.34 | 13.65 | 14.01 | -1.62% | |
| 13.58 | 14.74 | 13.58 | 14.24 | +7.07% | |
| 13.85 | 14.19 | 13.29 | 13.30 | -4.39% | |
| 12.88 | 14.16 | 12.75 | 13.91 | +9.53% | |
| 12.52 | 12.75 | 11.97 | 12.70 | -1.70% | |
| 12.24 | 12.97 | 12.01 | 12.92 | +3.94% | |
| 11.84 | 12.66 | 11.79 | 12.43 | +4.45% | |
| 11.47 | 11.96 | 11.30 | 11.90 | +6.73% | |
| 11.95 | 12.43 | 11.04 | 11.15 | -7.55% | |
| 11.92 | 12.21 | 11.62 | 12.06 | +3.97% | |
| 11.25 | 11.66 | 10.92 | 11.60 | -5.15% | |
| 11.92 | 12.30 | 11.22 | 12.23 | -0.16% | |
| 10.62 | 12.33 | 10.62 | 12.25 | +16.33% | |
| 10.76 | 11.01 | 10.38 | 10.53 | -3.48% | |
| 10.43 | 11.01 | 10.29 | 10.91 | +6.86% | |
| 10.11 | 10.37 | 9.96 | 10.21 | +0.29% | |
| 10.24 | 10.36 | 9.80 | 10.18 | -0.59% | |
| 9.83 | 10.56 | 9.70 | 10.24 | +6.78% | |
| 9.13 | 10.33 | 9.09 | 9.59 | +3.79% | |
| 10.37 | 10.46 | 8.98 | 9.24 | -4.15% | |
| 9.34 | 9.78 | 9.13 | 9.64 | +8.31% | |
| 8.89 | 9.27 | 8.56 | 8.90 | -2.94% | |
| 10.10 | 10.14 | 9.09 | 9.17 | -6.24% | |
| 10.02 | 10.20 | 9.41 | 9.78 | +1.56% | |
| 9.66 | 9.94 | 9.18 | 9.63 | -1.23% | |
| 10.10 | 10.10 | 9.45 | 9.75 | -4.13% | |
| 10.51 | 10.68 | 9.67 | 10.17 | -1.74% | |
| 11.32 | 11.32 | 10.31 | 10.35 | -7.59% | |
| 12.44 | 12.66 | 11.11 | 11.20 | -9.97% | |
| 11.90 | 12.45 | 11.90 | 12.44 | +4.80% | |
| 11.53 | 11.96 | 11.50 | 11.87 | +3.76% | |
| 11.60 | 11.79 | 11.20 | 11.44 | -1.89% | |
| 11.92 | 12.25 | 11.47 | 11.66 | -3.64% | |
| 12.82 | 13.01 | 12.10 | 12.10 | -5.47% | |
| 12.99 | 13.30 | 12.10 | 12.80 | -1.46% | |
| 12.87 | 13.38 | 12.79 | 12.99 | +2.85% | |
| 12.36 | 12.80 | 12.26 | 12.63 | +2.43% | |
| 12.50 | 12.70 | 12.13 | 12.33 | -1.20% | |
| 11.91 | 12.62 | 11.75 | 12.48 | +2.04% | |
| 11.80 | 12.40 | 11.75 | 12.23 | +0.58% | |
| 12.43 | 12.56 | 11.34 | 12.16 | -2.25% | |
| 12.97 | 13.20 | 12.38 | 12.44 | -3.94% | |
| 13.07 | 13.59 | 12.31 | 12.95 | +0.86% | |
| 13.27 | 13.99 | 12.83 | 12.84 | -2.95% | |
| 12.66 | 13.29 | 12.46 | 13.23 | +4.34% | |
| 12.49 | 12.95 | 12.04 | 12.68 | +0.96% | |
| 12.46 | 13.19 | 12.19 | 12.56 | -0.71% | |
| 12.50 | 12.76 | 12.27 | 12.65 | +0.64% | |
| 12.54 | 12.83 | 12.22 | 12.57 | -2.03% | |
| 13.02 | 13.31 | 12.34 | 12.83 | -4.33% | |
| 13.78 | 13.85 | 13.16 | 13.41 | -4.15% | |
| 14.61 | 14.89 | 13.94 | 13.99 | -3.72% | |
| 13.92 | 15.12 | 13.90 | 14.53 | +4.99% | |
| 14.67 | 14.83 | 13.78 | 13.84 | -5.66% | |
| 15.28 | 15.62 | 14.64 | 14.67 | -3.87% | |
| 15.09 | 15.69 | 14.93 | 15.26 | +2.62% | |
| 14.26 | 14.89 | 14.10 | 14.87 | +4.13% | |
| 14.33 | 14.77 | 13.60 | 14.28 | -3.51% | |
| 15.28 | 15.33 | 14.08 | 14.80 | -3.01% | |
| 15.68 | 15.80 | 14.89 | 15.26 | -2.49% | |
| 16.84 | 16.84 | 15.19 | 15.65 | -8.26% | |
| 16.52 | 17.52 | 16.31 | 17.06 | +1.19% | |
| 17.20 | 17.33 | 16.45 | 16.86 | -3.77% | |
| 16.16 | 18.10 | 15.82 | 17.52 | +6.25% | |
| 15.61 | 16.89 | 15.51 | 16.49 | +5.64% | |
| 16.66 | 16.68 | 15.58 | 15.61 | -6.36% | |
| 15.46 | 16.85 | 15.13 | 16.67 | +7.27% | |
| 14.56 | 15.60 | 14.30 | 15.54 | +4.93% | |
| 14.22 | 15.40 | 14.22 | 14.81 | +6.39% | |
| 13.99 | 14.37 | 13.60 | 13.92 | +0.07% | |
| 13.21 | 14.16 | 13.20 | 13.91 | +5.38% | |
| 13.79 | 13.85 | 13.19 | 13.20 | -3.23% | |
| 13.80 | 13.80 | 13.15 | 13.64 | -1.37% | |
| 14.55 | 14.70 | 13.56 | 13.83 | -4.69% | |
| 14.71 | 14.99 | 14.09 | 14.51 | -4.48% | |
| 15.22 | 15.59 | 14.50 | 15.19 | -0.78% | |
| 16.31 | 16.41 | 14.60 | 15.31 | -7.27% | |
| 14.40 | 16.65 | 13.92 | 16.51 | +8.83% | |
| 14.85 | 15.70 | 14.63 | 15.17 | +2.43% | |
| 14.79 | 15.02 | 14.56 | 14.81 | +0.27% | |
| 15.65 | 15.73 | 14.76 | 14.77 | -5.62% | |
| 15.12 | 15.79 | 14.98 | 15.65 | +4.13% | |
| 14.34 | 15.34 | 14.21 | 15.03 | +3.73% | |
| 14.90 | 15.23 | 14.30 | 14.49 | -2.03% | |
| 14.63 | 14.88 | 14.05 | 14.79 | -0.40% | |
| 14.76 | 15.14 | 14.43 | 14.85 | +2.06% | |
| 14.79 | 14.84 | 14.32 | 14.55 | -0.07% | |
| 14.20 | 14.63 | 13.96 | 14.56 | +0.48% | |
| 13.76 | 14.60 | 13.76 | 14.49 | +5.08% | |
| 13.87 | 14.07 | 13.58 | 13.79 | -1.36% | |
| 14.92 | 15.17 | 13.82 | 13.98 | -6.30% | |
| 15.40 | 15.68 | 14.40 | 14.92 | -0.07% | |
| 14.73 | 15.76 | 14.50 | 14.93 | +6.11% | |
| 13.60 | 14.10 | 13.50 | 14.07 | +3.23% | |
| 13.90 | 14.27 | 13.55 | 13.63 | -1.52% | |
| 14.31 | 14.56 | 13.82 | 13.84 | -1.84% | |
| 13.24 | 14.20 | 13.15 | 14.10 | +6.58% | |
| 14.06 | 14.21 | 12.88 | 13.23 | -5.23% | |
| 13.41 | 14.22 | 13.17 | 13.96 | +3.03% | |
| 13.83 | 14.38 | 13.51 | 13.55 | -1.60% | |
| 14.22 | 14.40 | 13.35 | 13.77 | -2.62% | |
| 15.56 | 15.93 | 14.05 | 14.14 | -6.30% | |
| 15.66 | 15.99 | 14.98 | 15.09 | -4.49% | |
| 15.56 | 16.10 | 15.48 | 15.80 | +1.94% | |
| 14.56 | 15.61 | 14.55 | 15.50 | +4.52% | |
| 15.59 | 16.20 | 14.75 | 14.83 | -4.08% | |
| 14.71 | 15.83 | 14.59 | 15.46 | +7.14% | |
| 15.48 | 15.54 | 14.25 | 14.43 | -7.26% | |
| 13.97 | 15.79 | 13.71 | 15.56 | +11.38% | |
| 13.70 | 14.07 | 13.32 | 13.97 | +0.36% | |
| 14.31 | 14.36 | 13.80 | 13.92 | -2.59% | |
| 13.35 | 14.59 | 13.19 | 14.29 | +6.09% | |
| 13.60 | 13.84 | 13.17 | 13.47 | +0.15% | |
| 13.85 | 14.22 | 13.10 | 13.45 | -6.86% | |
| 13.48 | 15.10 | 12.66 | 14.44 | +6.10% | |
| 14.10 | 14.10 | 13.58 | 13.61 | -4.96% | |
| 14.29 | 14.43 | 13.90 | 14.32 | -0.42% | |
| 14.53 | 14.76 | 13.86 | 14.38 | -1.51% | |
| 15.33 | 15.60 | 14.37 | 14.60 | -3.50% | |
| 15.60 | 15.60 | 14.56 | 15.13 | -3.88% | |
| 14.66 | 15.87 | 14.61 | 15.74 | +6.71% | |
| 14.20 | 15.48 | 14.10 | 14.75 | +4.02% | |
| 13.81 | 14.54 | 13.45 | 14.18 | +1.14% | |
| 14.32 | 14.73 | 13.96 | 14.02 | -5.27% | |
| 15.55 | 15.62 | 14.25 | 14.80 | -6.57% | |
| 15.76 | 16.65 | 15.32 | 15.84 | +2.39% | |
| 15.58 | 15.95 | 14.86 | 15.47 | -0.51% | |
| 14.82 | 15.84 | 14.58 | 15.55 | +2.71% | |
| 14.26 | 15.14 | 13.63 | 15.14 | +1.41% | |
| 16.25 | 17.00 | 14.12 | 14.93 | -15.46% | |
| 18.58 | 18.87 | 17.56 | 17.66 | -2.43% | |
| 17.17 | 18.20 | 16.70 | 18.10 | +5.23% | |
| 16.00 | 17.33 | 16.00 | 17.20 | +3.86% | |
| 16.84 | 17.38 | 15.90 | 16.56 | -0.96% | |
| 16.23 | 16.75 | 15.75 | 16.72 | +2.83% | |
| 16.59 | 17.09 | 16.01 | 16.26 | +1.25% | |
| 16.46 | 16.46 | 15.25 | 16.06 | -2.55% | |
| 16.07 | 16.71 | 15.75 | 16.48 | +1.04% | |
| 17.03 | 17.35 | 16.03 | 16.31 | -5.12% | |
| 17.47 | 17.92 | 16.67 | 17.19 | +3.00% | |
| 17.76 | 17.76 | 16.61 | 16.69 | -4.95% | |
| 18.19 | 18.19 | 17.14 | 17.56 | -3.68% | |
| 17.96 | 18.58 | 17.31 | 18.23 | +5.38% | |
| 18.77 | 19.19 | 16.60 | 17.30 | -12.41% | |
| 20.96 | 21.95 | 18.61 | 19.75 | -5.23% | |
| 19.15 | 20.95 | 18.95 | 20.84 | +11.80% | |
| 19.56 | 20.75 | 18.34 | 18.64 | -4.46% | |
| 19.41 | 20.37 | 18.80 | 19.51 | -2.30% | |
| 21.99 | 22.40 | 19.35 | 19.97 | -11.56% | |
| 23.31 | 23.31 | 21.55 | 22.58 | -1.66% | |
| 22.09 | 24.00 | 22.05 | 22.96 | +3.94% | |
| 28.35 | 28.67 | 21.43 | 22.09 | -20.31% | |
| 26.05 | 28.38 | 25.20 | 27.72 | +8.71% | |
| 23.55 | 26.48 | 23.29 | 25.50 | +9.49% | |
| 22.99 | 24.35 | 21.31 | 23.29 | +4.39% | |
| 21.90 | 23.23 | 21.03 | 22.31 | +6.80% | |
| 21.42 | 22.11 | 20.61 | 20.89 | -2.97% | |
| 21.83 | 22.25 | 20.75 | 21.53 | -3.32% | |
| 20.59 | 22.49 | 20.08 | 22.27 | +9.49% | |
| 22.28 | 22.38 | 20.27 | 20.34 | -7.76% | |
| 20.89 | 22.69 | 20.60 | 22.05 | +8.19% | |
| 20.69 | 21.83 | 20.23 | 20.38 | +0.64% | |
| 19.97 | 20.83 | 19.51 | 20.25 | +0.15% | |
| 19.67 | 20.35 | 19.40 | 20.22 | +1.97% | |
| 20.50 | 21.20 | 19.50 | 19.83 | +0.05% | |
| 19.47 | 20.45 | 19.37 | 19.82 | +5.93% | |
| 18.17 | 19.11 | 17.71 | 18.71 | +3.94% | |
| 17.74 | 18.40 | 17.48 | 18.00 | +3.57% | |
| 18.28 | 18.57 | 17.29 | 17.38 | -4.66% | |
| 17.67 | 18.98 | 17.25 | 18.23 | +1.90% | |
| 18.42 | 18.42 | 17.07 | 17.89 | -1.60% | |
| 17.63 | 18.54 | 16.60 | 18.18 | +7.64% | |
| 15.77 | 18.12 | 15.60 | 16.89 | +8.55% | |
| 14.91 | 15.60 | 14.86 | 15.56 | +6.79% | |
| 14.40 | 15.12 | 14.28 | 14.57 | +1.11% | |
| 14.16 | 14.70 | 13.87 | 14.41 | +3.08% | |
| 15.01 | 15.33 | 13.92 | 13.98 | -5.92% | |
| 15.01 | 15.28 | 14.73 | 14.86 | -1.20% | |
| 15.62 | 15.74 | 15.01 | 15.04 | -3.59% | |
| 16.42 | 16.87 | 15.28 | 15.60 | -4.24% | |
| 16.06 | 16.94 | 15.88 | 16.29 | +1.24% | |
| 16.58 | 16.58 | 15.31 | 16.09 | -3.31% | |
| 15.97 | 16.73 | 15.71 | 16.64 | +3.29% | |
| 17.60 | 17.76 | 15.51 | 16.11 | -8.67% | |
| 18.39 | 19.13 | 17.55 | 17.64 | -3.08% | |
| 16.39 | 18.40 | 16.31 | 18.20 | +7.82% | |
| 15.59 | 17.12 | 15.59 | 16.88 | +6.23% | |
| 14.99 | 16.28 | 14.97 | 15.89 | +6.29% | |
| 15.25 | 15.95 | 14.90 | 14.95 | -4.72% | |
| 15.65 | 16.42 | 15.34 | 15.69 | +0.26% | |
| 16.18 | 16.54 | 15.61 | 15.65 | -2.80% | |
| 16.47 | 16.76 | 15.91 | 16.10 | -2.25% | |
| 16.15 | 16.59 | 15.70 | 16.47 | +1.98% | |
| 16.41 | 16.52 | 15.43 | 16.15 | -2.94% | |
| 18.86 | 18.86 | 16.56 | 16.64 | -4.09% | |
| 19.06 | 19.34 | 17.32 | 17.35 | -13.34% | |
| 20.41 | 20.87 | 19.71 | 20.02 | -3.52% | |
| 21.53 | 21.75 | 20.28 | 20.75 | -3.89% | |
| 20.83 | 22.70 | 20.83 | 21.59 | -1.55% | |
| 24.02 | 24.52 | 21.87 | 21.93 | -9.90% | |
| 24.37 | 25.13 | 24.02 | 24.34 | +1.76% | |
| 24.67 | 24.73 | 22.95 | 23.92 | -3.74% | |
| 25.46 | 25.53 | 24.48 | 24.85 | +0.57% | |
| 23.31 | 25.11 | 23.15 | 24.71 | +3.87% | |
| 24.27 | 24.58 | 22.74 | 23.79 | -2.26% | |
| 24.25 | 24.54 | 22.35 | 24.34 | -8.46% | |
| 26.50 | 27.95 | 26.02 | 26.59 | -4.59% | |
| 29.71 | 30.17 | 27.59 | 27.87 | -8.20% | |
| 33.62 | 35.20 | 29.83 | 30.36 | +2.39% | |
| 28.98 | 31.05 | 27.67 | 29.65 | +2.31% | |
| 28.20 | 29.98 | 27.24 | 28.98 | +2.69% | |
| 29.00 | 32.36 | 27.56 | 28.22 | -16.93% | |
| 33.73 | 34.89 | 31.52 | 33.97 | -2.58% | |
| 36.95 | 37.86 | 34.10 | 34.87 | -3.17% | |
| 40.02 | 40.63 | 35.56 | 36.01 | -9.57% | |
| 38.92 | 41.74 | 38.20 | 39.82 | -4.55% | |
| 45.12 | 45.12 | 40.25 | 41.72 | -12.48% | |
| 48.10 | 48.96 | 46.07 | 47.67 | +4.13% | |
| 44.92 | 47.63 | 44.15 | 45.78 | -7.48% | |
| 49.62 | 54.35 | 48.83 | 49.48 | +3.41% | |
| 57.49 | 57.80 | 46.00 | 47.85 | -12.28% | |
| 52.00 | 55.05 | 48.10 | 54.55 | +4.06% | |
| 49.74 | 54.10 | 49.69 | 52.42 | +11.06% | |
| 47.00 | 49.64 | 46.42 | 47.20 | +1.88% | |
| 43.54 | 47.64 | 43.54 | 46.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the METC chart for longer ranges.