METC Stock Prices

Data as of Oct 28, 2026

Last

7.50

Change

-0.17

Open

7.80

Previous

7.67

High

7.87

Low

7.17

Bid

-

Ask

-

Volume

1,899,989

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.882

Hist Vol

0.812

Opt Volume

438

Open Int

68,329

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	7.80	7.87	7.17	7.50	-0.17	1,899,989	438	0.882	0.812
Oct 27, 2026	6.93	7.69	6.92	7.67	+0.76	2,535,833	1,096	0.941	0.832
Oct 26, 2026	7.33	7.38	6.81	6.91	-0.41	2,265,951	1,285	0.871	0.825
Oct 23, 2026	7.15	7.47	7.04	7.32	+0.09	1,449,669	877	0.885	0.824
Oct 22, 2026	7.10	7.40	6.94	7.23	-0.05	1,869,532	847	0.904	0.829
Oct 21, 2026	7.31	7.49	7.22	7.28	+0.06	1,594,312	416	0.898	0.830
Oct 20, 2026	7.53	7.61	7.21	7.22	-0.42	2,474,144	2,755	0.900	0.840
Oct 19, 2026	7.97	8.13	7.53	7.64	-0.19	2,052,714	1,491	0.895	0.840
Oct 16, 2026	8.40	8.50	7.78	7.83	-0.51	3,227,106	3,068	0.863	0.843
Oct 15, 2026	8.16	8.39	7.94	8.34	-0.01	1,919,191	569	0.865	0.842
Oct 14, 2026	8.76	8.84	8.21	8.35	-0.58	3,000,850	1,352	0.888	0.853
Oct 13, 2026	8.76	9.00	8.44	8.93	+0.17	2,093,802	834	0.892	0.852
Oct 12, 2026	8.68	9.04	8.32	8.76	+0.06	1,821,110	2,430	0.906	0.859
Oct 9, 2026	8.52	8.99	8.45	8.70	+0.21	2,289,736	1,427	0.858	0.859
Oct 8, 2026	8.18	8.82	8.14	8.49	+0.26	3,372,664	3,648	0.856	0.867
Oct 7, 2026	8.03	8.30	7.77	8.23	+0.01	2,220,981	1,005	0.829	0.866
Oct 6, 2026	8.00	8.25	7.88	8.22	+0.23	1,545,129	1,721	0.882	0.868
Oct 5, 2026	8.24	8.34	7.95	8.00	-0.11	2,082,755	1,481	0.744	0.868
Oct 2, 2026	8.39	8.46	8.07	8.11	+0.00	1,743,680	1,015	0.848	0.872
Oct 1, 2026	8.33	8.39	7.87	8.33	+0.06	2,224,766	1,115	0.836	0.870
Sep 30, 2026	8.53	8.95	8.25	8.27	-0.11	2,099,922	987	0.874	0.871
Sep 29, 2026	8.93	8.95	8.37	8.38	-0.60	2,155,479	1,036	0.834	0.872
Sep 28, 2026	8.92	9.10	8.71	8.98	-0.04	1,212,698	640	0.851	0.870
Sep 25, 2026	9.01	9.24	8.83	9.02	-0.12	1,434,410	1,557	0.769	0.871
Sep 24, 2026	9.30	9.30	8.84	9.14	-0.14	1,843,067	1,790	0.767	0.871
Sep 23, 2026	9.50	9.50	9.24	9.28	-0.42	1,929,909	1,467	0.778	0.873
Sep 22, 2026	9.51	10.20	9.20	9.70	+0.33	2,708,954	2,701	0.848	0.873
Sep 21, 2026	9.33	9.66	9.28	9.37	+0.15	1,895,407	2,186	0.839	0.873
Sep 18, 2026	9.65	9.80	9.20	9.22	-0.59	2,769,549	892	0.829	0.872
Sep 17, 2026	10.05	10.11	9.68	9.81	-0.09	1,865,931	2,402	0.831	0.888
Sep 16, 2026	10.13	10.46	9.62	9.90	-0.14	1,845,403	1,114	0.830	0.888
Sep 15, 2026	10.20	10.39	9.87	10.04	-0.25	1,815,554	1,497	0.826	0.888
Sep 14, 2026	11.05	11.05	10.19	10.29	-0.89	2,237,984	1,208	1.010	0.892
Sep 11, 2026	11.39	11.46	10.72	11.18	-0.27	1,512,292	3,084	0.848	0.888
Sep 10, 2026	11.77	11.84	11.42	11.45	-0.83	2,056,294	964	0.783	0.891
Sep 9, 2026	12.37	12.77	12.16	12.28	-0.25	1,515,169	773	0.881	0.889
Sep 8, 2026	12.90	13.41	12.50	12.53	+0.00	1,282,705	1,197	0.859	0.889
Sep 4, 2026	13.18	13.68	12.79	13.20	+0.85	2,787,408	2,062	0.860	0.899
Sep 3, 2026	14.25	14.29	11.88	12.35	-2.06	3,332,564	3,551	0.798	0.897
Sep 2, 2026	14.27	15.19	14.18	14.41	+0.40	2,612,780	3,259	0.824	0.884
Sep 1, 2026	14.05	14.34	13.65	14.01	-0.23	2,476,089	502	0.822	0.883
Aug 31, 2026	13.58	14.74	13.58	14.24	+0.94	3,252,958	1,966	0.830	0.885
Aug 28, 2026	13.85	14.19	13.29	13.30	-0.61	2,264,150	1,175	0.843	0.882
Aug 27, 2026	12.88	14.16	12.75	13.91	+1.21	2,545,186	3,660	0.868	0.881
Aug 26, 2026	12.52	12.75	11.97	12.70	-0.22	2,142,449	1,181	0.829	0.876
Aug 25, 2026	12.24	12.97	12.01	12.92	+0.49	1,238,619	3,495	0.803	0.877
Aug 24, 2026	11.84	12.66	11.79	12.43	+0.53	2,126,993	2,908	0.823	0.877
Aug 21, 2026	11.47	11.96	11.30	11.90	+0.75	1,545,003	9,376	0.826	0.880
Aug 20, 2026	11.95	12.43	11.04	11.15	-0.91	1,654,871	5,988	0.835	0.879
Aug 19, 2026	11.92	12.21	11.62	12.06	+0.46	1,915,359	13,225	0.826	0.875
Aug 18, 2026	11.25	11.66	10.92	11.60	-0.63	2,233,172	1,154	0.767	0.878
Aug 17, 2026	11.92	12.30	11.22	12.23	-0.02	2,336,394	1,562	0.789	0.877
Aug 14, 2026	10.62	12.33	10.62	12.25	+1.72	3,454,144	7,691	0.790	0.887
Aug 13, 2026	10.76	11.01	10.38	10.53	-0.38	1,342,076	770	0.840	0.875
Aug 12, 2026	10.43	11.01	10.29	10.91	+0.70	2,068,898	1,581	0.834	0.875
Aug 11, 2026	10.11	10.37	9.96	10.21	+0.03	889,905	636	0.858	0.874
Aug 10, 2026	10.24	10.36	9.80	10.18	-0.06	1,607,266	965	0.826	0.875
Aug 7, 2026	9.83	10.56	9.70	10.24	+0.65	2,543,607	1,845	0.918	0.876
Aug 6, 2026	9.13	10.33	9.09	9.59	+0.35	3,385,424	4,893	0.844	0.876
Aug 5, 2026	10.37	10.46	8.98	9.24	-0.40	3,325,277	3,276	0.925	0.883
Aug 4, 2026	9.34	9.78	9.13	9.64	+0.74	3,787,401	10,877	1.281	0.884
Aug 3, 2026	8.89	9.27	8.56	8.90	-0.27	3,392,222	1,666	1.144	0.892
Jul 31, 2026	10.10	10.14	9.09	9.17	-0.61	3,363,795	3,119	1.156	0.894
Jul 30, 2026	10.02	10.20	9.41	9.78	+0.15	2,195,765	2,807	1.189	0.892
Jul 29, 2026	9.66	9.94	9.18	9.63	-0.12	2,600,754	9,240	1.125	0.893
Jul 28, 2026	10.10	10.10	9.45	9.75	-0.42	1,660,658	2,251	1.081	0.894

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.