Ramaco Resources Stock Price History
NASDAQ: METCBEnergyCoal MiningUSD
4.46-0.14 (-3.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
METCB price history at a glance
The price history for Ramaco Resources (METCB) on this page begins on June 12, 2023, when the stock closed at $9.44; it most recently closed at $4.46 on October 5, 2026. The highest price in this record is $21.59, reached on October 13, 2025; the latest close is 79.3% below that peak. Over roughly 3 years the share price changed -52.8%, a -20.2% compound annual price return (excluding dividends).
In the last 12 months alone, METCB has lost 77.1%. 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 2023
- $21.59
- Date of high
- Oct 13, 2025
- Low since 2023
- $4.19
- Date of low
- Sep 28, 2026
- 52-week high
- $21.59
- 52-week low
- $4.19
- Last close
- $4.46
METCB returns
1 week
+3.00%
1 month
-31.91%
3 months
-48.14%
6 months
-55.97%
Year to date
-61.13%
1 year
-77.06%
3 years
-60.60%
METCB price return, excluding dividends.
METCB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.46 | -63.37% |
| 2025 | 12.18 | +30.24% |
| 2024 | 9.35 | -25.60% |
| 2023* | 12.57 | +33.10% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
METCB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.62 | 4.70 | 4.46 | 4.46 | -3.04% | |
| 4.34 | 4.70 | 4.34 | 4.60 | +5.26% | |
| 4.38 | 4.43 | 4.30 | 4.37 | -2.24% | |
| 4.50 | 4.55 | 4.33 | 4.47 | +1.13% | |
| 4.42 | 4.65 | 4.31 | 4.42 | +2.08% | |
| 4.48 | 4.48 | 4.28 | 4.33 | -1.37% | |
| 4.49 | 4.55 | 4.20 | 4.39 | -2.23% | |
| 4.26 | 4.67 | 4.26 | 4.49 | +6.15% | |
| 4.33 | 4.50 | 4.19 | 4.23 | -2.53% | |
| 4.45 | 4.48 | 4.24 | 4.34 | -3.56% | |
| 4.71 | 4.73 | 4.45 | 4.50 | -4.46% | |
| 4.69 | 4.79 | 4.48 | 4.71 | -0.21% | |
| 5.11 | 5.11 | 4.64 | 4.72 | -8.17% | |
| 4.97 | 5.15 | 4.88 | 5.14 | +4.68% | |
| 5.02 | 5.16 | 4.85 | 4.91 | -2.00% | |
| 5.07 | 5.18 | 4.93 | 5.01 | -1.18% | |
| 5.39 | 5.41 | 4.97 | 5.07 | -3.98% | |
| 5.53 | 5.72 | 5.06 | 5.28 | -2.94% | |
| 5.58 | 5.60 | 5.40 | 5.44 | -2.68% | |
| 5.95 | 6.14 | 5.56 | 5.59 | -6.68% | |
| 6.45 | 6.45 | 5.84 | 5.99 | -6.55% | |
| 6.43 | 6.61 | 6.26 | 6.41 | -2.14% | |
| 6.49 | 6.72 | 6.43 | 6.55 | +0.92% | |
| 6.93 | 7.12 | 6.48 | 6.49 | -5.39% | |
| 6.39 | 6.91 | 6.39 | 6.86 | +7.19% | |
| 7.48 | 7.51 | 6.36 | 6.40 | -13.75% | |
| 7.29 | 7.76 | 7.27 | 7.42 | +2.34% | |
| 7.53 | 7.65 | 7.22 | 7.25 | -4.10% | |
| 7.40 | 7.87 | 7.40 | 7.56 | +2.72% | |
| 7.55 | 7.60 | 7.30 | 7.36 | -1.87% | |
| 7.03 | 7.62 | 6.92 | 7.50 | +5.19% | |
| 6.80 | 7.35 | 6.78 | 7.13 | +5.16% | |
| 6.61 | 6.78 | 6.52 | 6.78 | +3.99% | |
| 6.87 | 6.91 | 6.52 | 6.52 | -4.26% | |
| 6.39 | 6.85 | 6.32 | 6.81 | +7.92% | |
| 6.40 | 6.67 | 6.21 | 6.31 | -5.96% | |
| 6.07 | 6.89 | 6.06 | 6.71 | +9.64% | |
| 6.35 | 6.43 | 6.09 | 6.12 | -3.01% | |
| 6.87 | 6.87 | 6.21 | 6.31 | -7.34% | |
| 6.40 | 6.92 | 6.40 | 6.81 | +6.41% | |
| 6.58 | 6.80 | 6.40 | 6.40 | -2.59% | |
| 6.17 | 6.62 | 6.06 | 6.57 | +6.48% | |
| 6.53 | 6.53 | 6.05 | 6.17 | -5.08% | |
| 6.48 | 6.65 | 6.25 | 6.50 | +0.93% | |
| 6.10 | 6.78 | 5.80 | 6.44 | +6.36% | |
| 6.35 | 6.58 | 6.01 | 6.06 | -4.50% | |
| 6.75 | 6.75 | 6.12 | 6.34 | -1.40% | |
| 6.89 | 7.00 | 6.20 | 6.43 | -6.68% | |
| 6.31 | 6.99 | 6.31 | 6.89 | +5.84% | |
| 6.70 | 7.37 | 6.32 | 6.51 | -1.36% | |
| 6.50 | 6.91 | 6.50 | 6.60 | +2.01% | |
| 6.78 | 6.85 | 6.45 | 6.47 | -4.57% | |
| 7.09 | 7.15 | 6.71 | 6.78 | -4.10% | |
| 7.27 | 7.59 | 7.01 | 7.07 | -2.75% | |
| 7.76 | 7.76 | 7.27 | 7.27 | -4.59% | |
| 7.59 | 7.66 | 7.40 | 7.62 | +1.46% | |
| 7.61 | 7.80 | 7.46 | 7.51 | -1.18% | |
| 7.85 | 7.88 | 7.60 | 7.60 | -1.17% | |
| 8.04 | 8.16 | 7.69 | 7.69 | -3.87% | |
| 8.08 | 8.67 | 7.84 | 8.00 | -3.85% | |
| 7.98 | 8.40 | 7.76 | 8.32 | +7.22% | |
| 7.75 | 8.11 | 7.42 | 7.76 | +0.52% | |
| 8.13 | 8.33 | 7.70 | 7.72 | -3.74% | |
| 8.55 | 8.70 | 7.87 | 8.02 | -6.74% | |
| 7.82 | 8.62 | 7.61 | 8.60 | +10.82% | |
| 8.14 | 8.18 | 7.76 | 7.76 | -3.48% | |
| 7.87 | 8.21 | 7.87 | 8.04 | +2.68% | |
| 7.99 | 7.99 | 7.70 | 7.83 | -0.25% | |
| 7.93 | 8.17 | 7.78 | 7.85 | +1.03% | |
| 8.05 | 8.29 | 7.61 | 7.77 | -1.77% | |
| 8.47 | 8.54 | 7.91 | 7.91 | -7.49% | |
| 8.78 | 9.07 | 8.51 | 8.55 | -1.72% | |
| 9.21 | 9.34 | 8.51 | 8.70 | -6.95% | |
| 8.81 | 9.54 | 8.67 | 9.35 | +4.35% | |
| 9.23 | 9.61 | 8.95 | 8.96 | -1.10% | |
| 9.29 | 9.29 | 8.81 | 9.06 | -3.51% | |
| 9.25 | 9.64 | 9.16 | 9.39 | +0.54% | |
| 9.65 | 9.89 | 9.22 | 9.34 | -3.21% | |
| 9.94 | 10.13 | 9.54 | 9.65 | -2.92% | |
| 9.97 | 10.38 | 9.94 | 9.94 | -0.30% | |
| 10.32 | 10.85 | 9.54 | 9.97 | -2.06% | |
| 11.44 | 11.71 | 10.15 | 10.18 | -10.94% | |
| 11.10 | 12.50 | 11.10 | 11.43 | +3.83% | |
| 11.25 | 11.64 | 11.01 | 11.01 | -0.98% | |
| 11.85 | 12.26 | 11.12 | 11.12 | -4.34% | |
| 12.16 | 12.20 | 11.56 | 11.62 | -3.45% | |
| 12.24 | 12.45 | 11.78 | 12.04 | +1.84% | |
| 12.39 | 12.54 | 11.55 | 11.82 | -4.47% | |
| 12.28 | 12.76 | 11.87 | 12.37 | -0.08% | |
| 12.40 | 12.60 | 11.97 | 12.38 | -1.03% | |
| 11.78 | 12.75 | 11.67 | 12.51 | +7.29% | |
| 11.40 | 12.11 | 11.03 | 11.66 | +2.52% | |
| 11.36 | 11.65 | 10.98 | 11.37 | +0.52% | |
| 11.58 | 11.58 | 11.09 | 11.31 | -4.58% | |
| 11.26 | 12.00 | 10.93 | 11.86 | +5.17% | |
| 9.99 | 11.29 | 9.99 | 11.27 | +12.86% | |
| 10.06 | 10.06 | 9.59 | 9.99 | +3.37% | |
| 9.24 | 9.69 | 9.17 | 9.66 | +4.60% | |
| 9.44 | 9.58 | 9.21 | 9.24 | -2.60% | |
| 9.59 | 9.91 | 9.40 | 9.49 | -0.52% | |
| 9.96 | 9.96 | 9.53 | 9.54 | -3.69% | |
| 10.11 | 10.14 | 9.88 | 9.90 | -2.39% | |
| 10.01 | 10.41 | 9.86 | 10.14 | +1.43% | |
| 10.28 | 10.29 | 9.95 | 10.00 | -3.25% | |
| 9.99 | 10.79 | 9.90 | 10.34 | -2.15% | |
| 10.38 | 10.68 | 9.89 | 10.56 | +1.52% | |
| 10.43 | 10.86 | 10.38 | 10.41 | -0.28% | |
| 10.69 | 11.04 | 10.38 | 10.43 | -4.09% | |
| 10.43 | 11.12 | 10.30 | 10.88 | +4.16% | |
| 10.04 | 10.47 | 9.89 | 10.44 | +3.98% | |
| 9.92 | 10.42 | 9.91 | 10.04 | +0.94% | |
| 9.87 | 10.30 | 9.70 | 9.95 | +0.50% | |
| 9.85 | 10.18 | 9.85 | 9.90 | +0.60% | |
| 10.61 | 10.61 | 9.82 | 9.84 | -0.80% | |
| 10.25 | 10.79 | 9.81 | 9.92 | -2.05% | |
| 9.98 | 10.72 | 9.64 | 10.13 | +0.99% | |
| 10.17 | 10.29 | 9.93 | 10.03 | -0.49% | |
| 10.54 | 10.80 | 10.07 | 10.08 | -5.29% | |
| 10.92 | 10.92 | 10.62 | 10.64 | +0.37% | |
| 10.43 | 11.04 | 10.43 | 10.60 | +1.13% | |
| 10.38 | 10.78 | 10.38 | 10.48 | 0.00% | |
| 10.85 | 10.85 | 10.36 | 10.48 | -3.46% | |
| 10.13 | 11.07 | 9.81 | 10.86 | +7.64% | |
| 10.32 | 10.57 | 9.88 | 10.09 | 0.00% | |
| 10.40 | 10.57 | 9.85 | 10.09 | -2.11% | |
| 10.09 | 10.76 | 10.09 | 10.31 | +1.76% | |
| 9.92 | 10.38 | 9.92 | 10.13 | +1.99% | |
| 10.24 | 10.34 | 9.92 | 9.93 | -3.74% | |
| 10.41 | 10.56 | 10.21 | 10.32 | +1.06% | |
| 10.18 | 10.34 | 9.89 | 10.21 | -1.53% | |
| 10.67 | 10.75 | 10.25 | 10.37 | -3.23% | |
| 9.82 | 10.72 | 9.82 | 10.71 | +7.01% | |
| 10.00 | 10.39 | 10.00 | 10.01 | -0.69% | |
| 10.09 | 10.42 | 10.05 | 10.08 | +0.89% | |
| 10.76 | 10.76 | 9.98 | 9.99 | -5.95% | |
| 10.42 | 11.28 | 10.42 | 10.62 | +0.99% | |
| 10.81 | 11.30 | 10.40 | 10.52 | -3.14% | |
| 11.49 | 11.96 | 10.84 | 10.86 | -3.17% | |
| 11.11 | 11.78 | 11.05 | 11.22 | -1.22% | |
| 11.52 | 12.01 | 11.00 | 11.35 | -1.29% | |
| 11.12 | 11.68 | 10.73 | 11.50 | +0.13% | |
| 10.29 | 11.66 | 10.14 | 11.49 | +9.16% | |
| 10.75 | 11.21 | 10.30 | 10.52 | -0.84% | |
| 10.08 | 10.76 | 10.08 | 10.61 | +5.29% | |
| 10.51 | 10.77 | 9.88 | 10.08 | -2.20% | |
| 11.28 | 11.46 | 10.04 | 10.31 | -9.09% | |
| 12.09 | 12.24 | 11.02 | 11.34 | -6.22% | |
| 11.43 | 12.41 | 11.35 | 12.09 | +5.99% | |
| 11.48 | 12.05 | 11.27 | 11.40 | -1.18% | |
| 11.62 | 11.84 | 11.38 | 11.54 | -1.09% | |
| 11.88 | 12.00 | 11.61 | 11.67 | -1.40% | |
| 11.64 | 12.04 | 11.50 | 11.83 | +1.51% | |
| 11.57 | 12.12 | 11.43 | 11.66 | +4.28% | |
| 11.40 | 11.94 | 10.78 | 11.18 | -4.34% | |
| 11.32 | 12.13 | 11.32 | 11.69 | +1.61% | |
| 12.58 | 12.58 | 11.29 | 11.50 | -8.04% | |
| 12.70 | 13.33 | 11.08 | 12.51 | -1.50% | |
| 12.69 | 13.15 | 12.60 | 12.70 | +1.13% | |
| 12.22 | 12.82 | 12.21 | 12.56 | +1.90% | |
| 12.64 | 12.95 | 12.13 | 12.32 | -3.52% | |
| 12.63 | 13.05 | 12.21 | 12.77 | +0.69% | |
| 12.34 | 13.13 | 12.16 | 12.68 | +1.01% | |
| 12.42 | 13.04 | 12.40 | 12.56 | +1.26% | |
| 13.08 | 13.08 | 12.03 | 12.40 | -5.22% | |
| 12.56 | 13.45 | 12.48 | 13.08 | +3.08% | |
| 12.97 | 13.06 | 12.16 | 12.69 | -1.59% | |
| 11.98 | 13.08 | 11.81 | 12.90 | +6.70% | |
| 12.75 | 12.75 | 11.96 | 12.09 | -5.78% | |
| 13.26 | 13.46 | 12.76 | 12.83 | -3.38% | |
| 13.02 | 13.55 | 12.53 | 13.28 | +6.08% | |
| 13.04 | 13.26 | 12.37 | 12.52 | -6.01% | |
| 13.67 | 13.67 | 12.53 | 13.32 | -2.78% | |
| 12.68 | 13.82 | 12.06 | 13.70 | +7.02% | |
| 12.61 | 12.94 | 12.14 | 12.80 | -0.08% | |
| 12.21 | 12.94 | 11.95 | 12.81 | +5.55% | |
| 12.80 | 12.82 | 11.73 | 12.14 | -7.96% | |
| 13.64 | 14.13 | 13.07 | 13.19 | -1.75% | |
| 12.58 | 13.58 | 12.42 | 13.42 | +6.47% | |
| 14.40 | 14.48 | 12.12 | 12.61 | -10.97% | |
| 13.69 | 14.35 | 12.87 | 14.16 | +3.50% | |
| 13.23 | 13.94 | 12.94 | 13.68 | +4.87% | |
| 12.48 | 13.46 | 12.48 | 13.05 | +3.73% | |
| 12.27 | 12.85 | 12.07 | 12.58 | +2.06% | |
| 13.02 | 13.10 | 12.28 | 12.32 | -5.11% | |
| 13.37 | 13.66 | 12.45 | 12.99 | -2.35% | |
| 12.16 | 13.57 | 12.16 | 13.30 | +9.66% | |
| 12.82 | 12.82 | 12.08 | 12.13 | -4.39% | |
| 12.60 | 13.07 | 12.04 | 12.68 | +1.17% | |
| 12.48 | 12.98 | 12.15 | 12.54 | +2.15% | |
| 11.95 | 12.37 | 11.91 | 12.27 | +0.64% | |
| 12.13 | 12.36 | 11.67 | 12.20 | +0.81% | |
| 11.95 | 12.39 | 11.95 | 12.10 | +2.14% | |
| 12.30 | 12.34 | 11.84 | 11.84 | -2.73% | |
| 11.90 | 12.21 | 11.31 | 12.18 | +6.13% | |
| 11.48 | 11.78 | 11.22 | 11.47 | -0.51% | |
| 11.76 | 11.93 | 11.34 | 11.53 | -0.25% | |
| 10.62 | 11.96 | 10.62 | 11.56 | +8.82% | |
| 10.78 | 10.78 | 10.25 | 10.62 | -1.09% | |
| 10.67 | 10.79 | 10.44 | 10.74 | +2.52% | |
| 10.27 | 10.98 | 10.27 | 10.48 | +1.23% | |
| 10.03 | 10.47 | 9.76 | 10.35 | +3.41% | |
| 9.28 | 10.36 | 9.18 | 10.01 | +6.66% | |
| 9.88 | 10.34 | 9.33 | 9.38 | -4.66% | |
| 10.34 | 10.55 | 9.83 | 9.84 | -4.55% | |
| 10.98 | 11.27 | 10.25 | 10.31 | -7.53% | |
| 11.82 | 11.82 | 11.15 | 11.15 | -5.31% | |
| 12.32 | 12.40 | 11.58 | 11.78 | -4.21% | |
| 11.62 | 12.48 | 11.61 | 12.29 | +5.44% | |
| 11.82 | 11.93 | 11.52 | 11.66 | -1.40% | |
| 10.97 | 11.96 | 10.84 | 11.82 | +7.74% | |
| 12.08 | 12.19 | 10.96 | 10.98 | -9.14% | |
| 12.52 | 12.91 | 12.07 | 12.08 | -4.85% | |
| 12.01 | 12.69 | 11.75 | 12.69 | +5.86% | |
| 11.53 | 12.11 | 11.40 | 11.99 | +5.05% | |
| 11.07 | 11.65 | 10.91 | 11.41 | +3.09% | |
| 12.10 | 12.42 | 11.06 | 11.07 | -9.35% | |
| 12.26 | 12.55 | 12.14 | 12.22 | +1.05% | |
| 12.51 | 12.69 | 12.09 | 12.09 | -2.37% | |
| 11.95 | 12.74 | 11.75 | 12.38 | +3.76% | |
| 11.65 | 12.15 | 11.64 | 11.93 | +2.43% | |
| 11.91 | 12.61 | 11.33 | 11.65 | -2.29% | |
| 13.15 | 13.67 | 11.91 | 11.92 | -7.85% | |
| 13.67 | 14.25 | 12.53 | 12.94 | -7.02% | |
| 14.28 | 14.76 | 13.91 | 13.91 | -3.91% | |
| 15.09 | 15.47 | 14.01 | 14.48 | -5.03% | |
| 14.78 | 15.77 | 14.65 | 15.25 | -0.22% | |
| 16.07 | 16.81 | 15.13 | 15.28 | -5.49% | |
| 16.03 | 16.60 | 15.90 | 16.17 | +3.50% | |
| 15.63 | 16.03 | 15.05 | 15.62 | +0.57% | |
| 15.45 | 16.02 | 15.40 | 15.53 | +1.08% | |
| 14.92 | 15.85 | 14.67 | 15.37 | +2.14% | |
| 15.22 | 16.39 | 15.03 | 15.05 | -0.32% | |
| 13.67 | 16.03 | 13.64 | 15.10 | +9.03% | |
| 13.47 | 15.05 | 13.47 | 13.85 | -3.34% | |
| 14.49 | 14.98 | 13.69 | 14.32 | -0.07% | |
| 13.24 | 14.65 | 12.99 | 14.33 | +15.23% | |
| 12.60 | 13.10 | 12.29 | 12.44 | -1.16% | |
| 12.59 | 13.14 | 12.40 | 12.59 | -1.45% | |
| 12.92 | 13.30 | 12.32 | 12.77 | -8.79% | |
| 13.99 | 15.43 | 13.44 | 14.00 | -0.49% | |
| 14.86 | 14.96 | 13.96 | 14.07 | -5.20% | |
| 15.12 | 15.54 | 14.74 | 14.84 | -0.16% | |
| 15.43 | 15.92 | 14.22 | 14.87 | -6.99% | |
| 16.57 | 16.76 | 15.67 | 15.98 | -6.08% | |
| 16.84 | 17.58 | 16.22 | 17.02 | +6.41% | |
| 17.73 | 17.98 | 15.70 | 15.99 | -7.87% | |
| 18.41 | 18.90 | 17.13 | 17.36 | -5.00% | |
| 21.44 | 21.47 | 18.06 | 18.27 | -10.75% | |
| 21.28 | 21.59 | 19.98 | 20.48 | -3.23% | |
| 19.27 | 21.31 | 18.95 | 21.16 | +18.29% | |
| 19.87 | 20.01 | 17.84 | 17.89 | -7.99% | |
| 18.55 | 20.02 | 18.17 | 19.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the METCB chart for longer ranges.