MEEEF | Metal Energy | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Metal Energy (MEEEF)

OTC

$0.40-$0.08 (-17.56%)

Price as of Oct 01, 2026

N/A
Market Cap
307.99%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-43.82%

Low Price$0.40

High Price$0.73
3 Months
-23.42%

Low Price$0.40

High Price$0.75
1 Year
+307.99%

Low Price$0.11

High Price$0.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	0.40	0.40	0.38	0.40	-17.56%	30,566
09/30/2026	0.47	0.48	0.47	0.48	-1.73%	20,884
09/29/2026	0.49	0.49	0.49	0.49	-1.70%	3,000
09/28/2026	0.50	0.50	0.50	0.50	-3.56%	8,000
09/25/2026	0.51	0.52	0.51	0.52	-0.31%	3,000
09/23/2026	0.53	0.53	0.51	0.52	-1.72%	10,050
09/22/2026	0.53	0.53	0.53	0.53	+3.45%	5,000
09/21/2026	0.51	0.51	0.51	0.51	-9.41%	2,000
09/18/2026	0.57	0.60	0.56	0.56	-1.09%	23,700
09/16/2026	0.60	0.60	0.57	0.57	+1.04%	1,420
09/15/2026	0.57	0.58	0.56	0.57	+0.98%	11,000
09/14/2026	0.56	0.57	0.56	0.56	+6.09%	41,500
09/11/2026	0.59	0.59	0.52	0.53	-8.26%	57,500
09/10/2026	0.58	0.60	0.57	0.57	-6.60%	29,049
09/09/2026	0.69	0.69	0.61	0.62	-15.82%	98,500
09/08/2026	0.72	0.74	0.71	0.73	+3.16%	148,950
09/01/2026	0.71	0.71	0.69	0.71	-2.26%	13,200
08/28/2026	0.76	0.76	0.73	0.73	-2.34%	3,663
08/27/2026	0.73	0.74	0.73	0.74	-0.63%	85,408
08/26/2026	0.74	0.75	0.73	0.75	+2.99%	11,500
08/25/2026	0.67	0.76	0.67	0.73	+10.26%	76,689
08/24/2026	0.66	0.66	0.66	0.66	+2.83%	1,703
08/21/2026	0.67	0.67	0.64	0.64	+4.90%	18,000
08/20/2026	0.61	0.61	0.59	0.61	-5.00%	9,500
08/19/2026	0.68	0.68	0.64	0.64	-3.40%	11,342
08/18/2026	0.65	0.67	0.65	0.66	+6.25%	45,062
08/17/2026	0.63	0.63	0.63	0.63	-3.22%	777
08/14/2026	0.65	0.65	0.65	0.65	+2.75%	1,000
08/12/2026	0.62	0.63	0.61	0.63	-1.39%	27,050
08/11/2026	0.64	0.64	0.64	0.64	+8.88%	1,000
08/10/2026	0.59	0.59	0.59	0.59	+6.27%	100
08/07/2026	0.55	0.55	0.55	0.55	+4.00%	46,259
08/06/2026	0.53	0.53	0.53	0.53	-9.31%	2,500
07/27/2026	0.58	0.58	0.58	0.58	-6.40%	4,250
07/20/2026	0.62	0.62	0.62	0.62	+0.87%	750
07/17/2026	0.62	0.62	0.62	0.62	-0.03%	4,000
07/16/2026	0.62	0.62	0.62	0.62	-7.96%	16,000
07/14/2026	0.67	0.67	0.67	0.67	+7.58%	25,000
07/13/2026	0.63	0.63	0.63	0.63	-4.44%	5,800
07/10/2026	0.65	0.68	0.65	0.65	+2.25%	10,000
07/09/2026	0.61	0.64	0.61	0.64	+7.09%	29,066
07/08/2026	0.58	0.60	0.58	0.60	+2.66%	30,020
07/07/2026	0.65	0.68	0.57	0.58	-10.86%	207,000
07/06/2026	0.59	0.65	0.59	0.65	+25.63%	3,595
06/30/2026	0.52	0.53	0.52	0.52	-3.11%	5,240
06/26/2026	0.54	0.54	0.54	0.54	-0.41%	2,000
06/23/2026	0.54	0.54	0.54	0.54	-3.14%	1,000
06/18/2026	0.57	0.57	0.56	0.56	-4.21%	4,501
06/17/2026	0.59	0.59	0.58	0.58	-3.96%	2,305
06/12/2026	0.63	0.63	0.60	0.60	-0.22%	20,622
06/11/2026	0.60	0.61	0.60	0.61	+6.34%	1,777
06/08/2026	0.60	0.60	0.57	0.57	-9.16%	2,500
06/05/2026	0.69	0.69	0.63	0.63	-5.36%	2,500
06/04/2026	0.66	0.66	0.66	0.66	+2.90%	3,000
06/02/2026	0.66	0.66	0.64	0.64	-3.85%	2,000
06/01/2026	0.67	0.67	0.67	0.67	-0.99%	4,500
05/29/2026	0.68	0.68	0.68	0.68	-1.47%	500
05/28/2026	0.69	0.69	0.69	0.69	+1.18%	4,000
05/27/2026	0.69	0.69	0.67	0.68	+1.45%	16,999
05/22/2026	0.71	0.71	0.66	0.67	-5.26%	40,841
05/21/2026	0.78	0.78	0.71	0.71	-0.56%	796
05/20/2026	0.65	0.71	0.63	0.71	+9.20%	102,001
05/19/2026	0.65	0.65	0.65	0.65	-0.55%	165
05/18/2026	0.65	0.65	0.65	0.65	+0.39%	500
05/15/2026	0.65	0.67	0.65	0.65	-6.86%	13,100
05/14/2026	0.70	0.70	0.70	0.70	+1.82%	800
05/13/2026	0.66	0.69	0.66	0.69	+3.46%	21,955
05/11/2026	0.65	0.66	0.63	0.66	+2.19%	54,680
05/06/2026	0.65	0.65	0.65	0.65	-2.75%	3,000
05/05/2026	0.71	0.71	0.67	0.67	-6.26%	4,000
05/04/2026	0.71	0.71	0.70	0.71	+4.32%	3,000
05/01/2026	0.71	0.71	0.68	0.68	+2.43%	6,680
04/30/2026	0.67	0.67	0.67	0.67	+3.00%	5,000
04/29/2026	0.66	0.66	0.65	0.65	+11.70%	50,400
04/23/2026	0.65	0.65	0.58	0.58	-10.29%	50,000
04/22/2026	0.65	0.65	0.62	0.65	+2.40%	50,000
04/21/2026	0.63	0.63	0.63	0.63	-3.95%	1,538
04/20/2026	0.66	0.66	0.66	0.66	-3.99%	19,003
04/17/2026	0.67	0.69	0.67	0.68	+4.10%	58,649
04/16/2026	0.66	0.66	0.66	0.66	-3.29%	626
04/15/2026	0.68	0.68	0.68	0.68	+1.30%	5,539
04/14/2026	0.67	0.67	0.67	0.67	+9.15%	250
04/13/2026	0.62	0.62	0.62	0.62	+2.93%	11,327
04/10/2026	0.53	0.62	0.53	0.60	+6.43%	11,500
04/09/2026	0.56	0.56	0.56	0.56	-1.51%	10,000
04/08/2026	0.58	0.58	0.57	0.57	-8.86%	6,033
04/01/2026	0.63	0.63	0.63	0.63	+8.71%	701
03/31/2026	0.58	0.58	0.58	0.58	+0.93%	424
03/25/2026	0.54	0.57	0.54	0.57	+2.11%	51,000
03/23/2026	0.63	0.63	0.56	0.56	-5.12%	34,000
03/19/2026	0.56	0.59	0.52	0.59	-7.35%	5,000
03/18/2026	0.68	0.68	0.64	0.64	-12.46%	3,588
03/17/2026	0.73	0.73	0.73	0.73	+0.65%	4,000
03/16/2026	0.75	0.75	0.72	0.72	-3.91%	13,100
03/13/2026	0.76	0.76	0.75	0.75	-3.63%	40,000
03/10/2026	0.78	0.78	0.78	0.78	-0.92%	6,246
03/09/2026	0.79	0.79	0.79	0.79	-11.54%	1,000
03/06/2026	0.82	0.89	0.82	0.89	+0.78%	12,388
03/05/2026	0.92	0.92	0.88	0.88	-9.19%	33,175
03/04/2026	0.86	1.00	0.86	0.97	+12.11%	72,900