Ramaco Resources Inc NASDAQ:METC Historical Prices

Below are the 1784 trading days of historical prices for METC.

#	Exchange	Symbol	Date	Open	High	Low	Close
1784	NASDAQ	METC	Thu, Mar 7, 2024	19.20	19.56	18.96	19.07
1783	NASDAQ	METC	Wed, Mar 6, 2024	18.78	19.32	18.71	19.20
1782	NASDAQ	METC	Tue, Mar 5, 2024	18.46	19.44	18.07	18.56
1781	NASDAQ	METC	Mon, Mar 4, 2024	18.11	18.74	17.99	18.52
1780	NASDAQ	METC	Fri, Mar 1, 2024	17.68	18.29	17.60	17.99
1779	NASDAQ	METC	Thu, Feb 29, 2024	17.44	18.02	17.30	17.58
1778	NASDAQ	METC	Wed, Feb 28, 2024	19.50	19.50	16.72	17.28
1777	NASDAQ	METC	Tue, Feb 27, 2024	19.50	19.82	19.07	19.40
1776	NASDAQ	METC	Mon, Feb 26, 2024	18.27	19.40	18.03	19.37
1775	NASDAQ	METC	Fri, Feb 23, 2024	18.25	18.36	17.99	18.12
1774	NASDAQ	METC	Thu, Feb 22, 2024	18.00	18.44	17.41	18.35
1773	NASDAQ	METC	Wed, Feb 21, 2024	17.42	18.02	17.14	17.99
1772	NASDAQ	METC	Tue, Feb 20, 2024	17.85	17.87	17.21	17.47
1771	NASDAQ	METC	Fri, Feb 16, 2024	18.50	18.56	17.60	18.00
1770	NASDAQ	METC	Thu, Feb 15, 2024	18.24	18.38	17.66	18.32
1769	NASDAQ	METC	Wed, Feb 14, 2024	18.38	18.54	17.92	18.40
1768	NASDAQ	METC	Tue, Feb 13, 2024	18.15	18.99	16.95	18.12
1767	NASDAQ	METC	Mon, Feb 12, 2024	16.31	17.01	16.30	16.91
1766	NASDAQ	METC	Fri, Feb 9, 2024	16.70	16.70	15.72	16.18
1765	NASDAQ	METC	Thu, Feb 8, 2024	16.27	16.94	15.77	16.61
1764	NASDAQ	METC	Wed, Feb 7, 2024	16.57	16.68	16.15	16.34
1763	NASDAQ	METC	Tue, Feb 6, 2024	17.15	17.20	16.31	16.58
1762	NASDAQ	METC	Mon, Feb 5, 2024	17.80	17.80	16.62	17.07
1761	NASDAQ	METC	Fri, Feb 2, 2024	18.79	19.23	17.92	18.07
1760	NASDAQ	METC	Thu, Feb 1, 2024	18.98	19.67	18.60	18.95
1759	NASDAQ	METC	Wed, Jan 31, 2024	19.17	19.78	18.78	18.88
1758	NASDAQ	METC	Tue, Jan 30, 2024	18.90	19.13	18.19	19.11
1757	NASDAQ	METC	Mon, Jan 29, 2024	18.88	19.00	18.42	18.78
1756	NASDAQ	METC	Fri, Jan 26, 2024	18.30	18.79	17.98	18.68
1755	NASDAQ	METC	Thu, Jan 25, 2024	18.95	18.99	17.94	18.15
1754	NASDAQ	METC	Wed, Jan 24, 2024	19.39	20.10	18.85	18.93
1753	NASDAQ	METC	Tue, Jan 23, 2024	19.27	19.65	18.89	19.20
1752	NASDAQ	METC	Mon, Jan 22, 2024	19.51	19.57	18.83	19.08
1751	NASDAQ	METC	Fri, Jan 19, 2024	20.07	20.23	19.66	19.91
1750	NASDAQ	METC	Thu, Jan 18, 2024	18.68	20.07	18.53	19.99
1749	NASDAQ	METC	Wed, Jan 17, 2024	17.80	18.66	17.68	18.56
1748	NASDAQ	METC	Tue, Jan 16, 2024	20.40	20.50	17.66	18.13
1747	NASDAQ	METC	Fri, Jan 12, 2024	20.88	21.84	20.73	20.78
1746	NASDAQ	METC	Thu, Jan 11, 2024	21.54	21.80	20.50	20.78
1745	NASDAQ	METC	Wed, Jan 10, 2024	22.70	22.70	21.02	21.43
1744	NASDAQ	METC	Tue, Jan 9, 2024	21.03	22.55	20.89	22.40
1743	NASDAQ	METC	Mon, Jan 8, 2024	20.49	21.08	19.59	20.83
1742	NASDAQ	METC	Fri, Jan 5, 2024	20.86	20.86	19.48	20.40
1741	NASDAQ	METC	Thu, Jan 4, 2024	18.73	20.85	18.47	20.65
1740	NASDAQ	METC	Wed, Jan 3, 2024	17.49	19.04	17.40	18.73
1739	NASDAQ	METC	Tue, Jan 2, 2024	17.16	17.76	17.02	17.63
1738	NASDAQ	METC	Fri, Dec 29, 2023	17.30	17.44	16.80	17.18
1737	NASDAQ	METC	Thu, Dec 28, 2023	17.68	17.82	17.05	17.22
1736	NASDAQ	METC	Wed, Dec 27, 2023	17.71	18.45	17.63	17.84
1735	NASDAQ	METC	Tue, Dec 26, 2023	18.05	18.24	17.46	17.66
1734	NASDAQ	METC	Fri, Dec 22, 2023	16.86	18.01	16.59	17.78
1733	NASDAQ	METC	Thu, Dec 21, 2023	16.40	16.99	16.20	16.71
1732	NASDAQ	METC	Wed, Dec 20, 2023	16.09	16.77	16.09	16.25
1731	NASDAQ	METC	Tue, Dec 19, 2023	15.55	16.48	15.55	16.13
1730	NASDAQ	METC	Mon, Dec 18, 2023	15.17	16.12	15.17	15.49
1729	NASDAQ	METC	Fri, Dec 15, 2023	15.08	15.40	14.84	15.11
1728	NASDAQ	METC	Thu, Dec 14, 2023	15.52	15.70	14.85	14.93
1727	NASDAQ	METC	Wed, Dec 13, 2023	15.62	15.85	15.37	15.61
1726	NASDAQ	METC	Tue, Dec 12, 2023	16.21	16.21	15.53	15.55
1725	NASDAQ	METC	Mon, Dec 11, 2023	16.68	16.88	15.08	16.18
1724	NASDAQ	METC	Fri, Dec 8, 2023	17.10	17.86	16.69	16.78
1723	NASDAQ	METC	Thu, Dec 7, 2023	17.98	17.98	16.94	17.10
1722	NASDAQ	METC	Wed, Dec 6, 2023	17.92	18.60	17.33	17.49
1721	NASDAQ	METC	Tue, Dec 5, 2023	16.92	18.69	16.92	17.61
1720	NASDAQ	METC	Mon, Dec 4, 2023	17.51	17.51	16.76	17.00
1719	NASDAQ	METC	Fri, Dec 1, 2023	16.69	18.10	16.68	17.49
1718	NASDAQ	METC	Thu, Nov 30, 2023	16.52	16.89	16.26	16.70
1717	NASDAQ	METC	Wed, Nov 29, 2023	16.97	17.01	16.30	16.54
1716	NASDAQ	METC	Tue, Nov 28, 2023	17.45	17.53	16.72	16.94
1715	NASDAQ	METC	Mon, Nov 27, 2023	17.30	17.60	16.93	17.41
1714	NASDAQ	METC	Fri, Nov 24, 2023	17.56	18.20	17.07	17.11
1713	NASDAQ	METC	Wed, Nov 22, 2023	16.66	17.56	16.31	17.51
1712	NASDAQ	METC	Tue, Nov 21, 2023	16.06	16.72	15.95	16.68
1711	NASDAQ	METC	Mon, Nov 20, 2023	17.09	17.35	16.27	16.43
1710	NASDAQ	METC	Fri, Nov 17, 2023	16.52	17.21	15.90	17.09
1709	NASDAQ	METC	Thu, Nov 16, 2023	17.97	19.05	15.90	16.63
1708	NASDAQ	METC	Wed, Nov 15, 2023	18.28	18.42	17.11	18.00
1707	NASDAQ	METC	Tue, Nov 14, 2023	18.79	19.94	18.06	18.14
1706	NASDAQ	METC	Mon, Nov 13, 2023	18.00	19.75	17.85	18.30
1705	NASDAQ	METC	Fri, Nov 10, 2023	16.53	17.71	15.70	17.47
1704	NASDAQ	METC	Thu, Nov 9, 2023	13.33	16.52	12.15	15.99
1703	NASDAQ	METC	Wed, Nov 8, 2023	12.52	12.52	11.45	11.70
1702	NASDAQ	METC	Tue, Nov 7, 2023	11.87	11.89	11.25	11.42
1701	NASDAQ	METC	Mon, Nov 6, 2023	12.39	12.39	11.77	11.92
1700	NASDAQ	METC	Fri, Nov 3, 2023	12.37	12.47	12.00	12.13
1699	NASDAQ	METC	Thu, Nov 2, 2023	12.32	12.85	12.19	12.23
1698	NASDAQ	METC	Wed, Nov 1, 2023	11.91	12.25	11.74	12.24
1697	NASDAQ	METC	Tue, Oct 31, 2023	11.94	12.05	11.59	11.78
1696	NASDAQ	METC	Mon, Oct 30, 2023	12.04	12.29	11.76	11.97
1695	NASDAQ	METC	Fri, Oct 27, 2023	11.98	12.03	11.78	11.95
1694	NASDAQ	METC	Thu, Oct 26, 2023	11.83	12.15	11.58	11.95
1693	NASDAQ	METC	Wed, Oct 25, 2023	11.79	11.94	11.63	11.89
1692	NASDAQ	METC	Tue, Oct 24, 2023	11.92	12.22	11.85	11.86
1691	NASDAQ	METC	Mon, Oct 23, 2023	11.77	12.01	11.67	11.83
1690	NASDAQ	METC	Fri, Oct 20, 2023	12.36	12.52	11.77	11.84
1689	NASDAQ	METC	Thu, Oct 19, 2023	12.44	12.52	12.17	12.34
1688	NASDAQ	METC	Wed, Oct 18, 2023	12.62	12.79	12.36	12.42
1687	NASDAQ	METC	Tue, Oct 17, 2023	10.21	12.57	10.21	12.56
1686	NASDAQ	METC	Mon, Oct 16, 2023	9.98	10.07	9.66	9.75
1685	NASDAQ	METC	Fri, Oct 13, 2023	9.91	10.11	9.83	9.92
1684	NASDAQ	METC	Thu, Oct 12, 2023	10.08	10.16	9.72	9.90
1683	NASDAQ	METC	Wed, Oct 11, 2023	10.24	10.30	10.06	10.17
1682	NASDAQ	METC	Tue, Oct 10, 2023	10.25	10.38	10.18	10.27
1681	NASDAQ	METC	Mon, Oct 9, 2023	9.93	10.25	9.93	10.20
1680	NASDAQ	METC	Fri, Oct 6, 2023	9.89	10.03	9.78	9.92
1679	NASDAQ	METC	Thu, Oct 5, 2023	9.76	10.14	9.76	9.89
1678	NASDAQ	METC	Wed, Oct 4, 2023	10.06	10.06	9.57	9.77
1677	NASDAQ	METC	Tue, Oct 3, 2023	10.07	10.13	9.66	9.87
1676	NASDAQ	METC	Mon, Oct 2, 2023	10.91	10.91	9.87	10.15
1675	NASDAQ	METC	Fri, Sep 29, 2023	10.89	11.19	10.80	10.99
1674	NASDAQ	METC	Thu, Sep 28, 2023	10.70	11.18	10.70	10.88
1673	NASDAQ	METC	Wed, Sep 27, 2023	9.70	10.91	9.63	10.64
1672	NASDAQ	METC	Tue, Sep 26, 2023	9.39	9.54	9.24	9.34
1671	NASDAQ	METC	Mon, Sep 25, 2023	8.92	9.49	8.88	9.40
1670	NASDAQ	METC	Fri, Sep 22, 2023	8.97	9.05	8.85	8.96
1669	NASDAQ	METC	Thu, Sep 21, 2023	8.87	9.01	8.72	8.91
1668	NASDAQ	METC	Wed, Sep 20, 2023	9.08	9.28	8.91	8.99
1667	NASDAQ	METC	Tue, Sep 19, 2023	8.87	9.17	8.87	9.05
1666	NASDAQ	METC	Mon, Sep 18, 2023	9.04	9.26	8.85	8.87
1665	NASDAQ	METC	Fri, Sep 15, 2023	8.78	9.22	8.78	9.00
1664	NASDAQ	METC	Thu, Sep 14, 2023	8.40	8.77	8.38	8.70
1663	NASDAQ	METC	Wed, Sep 13, 2023	8.01	8.39	7.90	8.30
1662	NASDAQ	METC	Tue, Sep 12, 2023	7.90	8.08	7.88	8.00
1661	NASDAQ	METC	Mon, Sep 11, 2023	7.87	7.87	7.87	7.87
1660	NASDAQ	METC	Fri, Sep 8, 2023	7.83	7.95	7.76	7.90
1659	NASDAQ	METC	Thu, Sep 7, 2023	7.96	8.10	7.79	7.83
1658	NASDAQ	METC	Wed, Sep 6, 2023	8.03	8.21	7.86	7.95
1657	NASDAQ	METC	Tue, Sep 5, 2023	8.05	8.19	7.96	8.06
1656	NASDAQ	METC	Fri, Sep 1, 2023	7.85	8.19	7.85	8.08
1655	NASDAQ	METC	Thu, Aug 31, 2023	7.92	8.06	7.80	7.84
1654	NASDAQ	METC	Wed, Aug 30, 2023	7.98	8.10	7.88	8.00
1653	NASDAQ	METC	Tue, Aug 29, 2023	7.84	8.06	7.77	7.97
1652	NASDAQ	METC	Mon, Aug 28, 2023	7.80	7.92	7.71	7.82
1651	NASDAQ	METC	Fri, Aug 25, 2023	7.96	7.98	7.65	7.75
1650	NASDAQ	METC	Thu, Aug 24, 2023	7.96	8.06	7.87	7.89
1649	NASDAQ	METC	Wed, Aug 23, 2023	8.01	8.06	7.91	8.04
1648	NASDAQ	METC	Tue, Aug 22, 2023	7.96	8.02	7.86	8.01
1647	NASDAQ	METC	Mon, Aug 21, 2023	8.08	8.12	7.83	7.92
1646	NASDAQ	METC	Fri, Aug 18, 2023	8.00	8.11	7.87	8.05
1645	NASDAQ	METC	Thu, Aug 17, 2023	8.16	8.28	8.08	8.09
1644	NASDAQ	METC	Wed, Aug 16, 2023	8.02	8.28	8.02	8.12
1643	NASDAQ	METC	Tue, Aug 15, 2023	8.24	8.27	7.99	8.06
1642	NASDAQ	METC	Mon, Aug 14, 2023	8.22	8.34	8.03	8.28
1641	NASDAQ	METC	Fri, Aug 11, 2023	8.12	8.28	7.91	8.18
1640	NASDAQ	METC	Thu, Aug 10, 2023	8.18	8.31	8.00	8.08
1639	NASDAQ	METC	Wed, Aug 9, 2023	8.30	8.52	8.05	8.16
1638	NASDAQ	METC	Tue, Aug 8, 2023	9.10	9.43	8.89	9.28
1637	NASDAQ	METC	Mon, Aug 7, 2023	9.01	9.39	8.95	9.25
1636	NASDAQ	METC	Fri, Aug 4, 2023	8.91	9.05	8.87	8.89
1635	NASDAQ	METC	Thu, Aug 3, 2023	8.97	8.97	8.71	8.91
1634	NASDAQ	METC	Wed, Aug 2, 2023	9.16	9.16	8.93	8.98
1633	NASDAQ	METC	Tue, Aug 1, 2023	9.16	9.35	9.11	9.21
1632	NASDAQ	METC	Mon, Jul 31, 2023	9.01	9.42	9.01	9.20
1631	NASDAQ	METC	Fri, Jul 28, 2023	8.95	9.05	8.85	8.98
1630	NASDAQ	METC	Thu, Jul 27, 2023	8.97	9.02	8.84	8.93
1629	NASDAQ	METC	Wed, Jul 26, 2023	9.20	9.24	8.90	9.02
1628	NASDAQ	METC	Tue, Jul 25, 2023	9.25	9.42	9.17	9.27
1627	NASDAQ	METC	Mon, Jul 24, 2023	8.79	9.34	8.73	9.24
1626	NASDAQ	METC	Fri, Jul 21, 2023	8.71	8.87	8.60	8.77
1625	NASDAQ	METC	Thu, Jul 20, 2023	8.85	8.85	8.50	8.71
1624	NASDAQ	METC	Wed, Jul 19, 2023	9.05	9.19	8.79	8.83
1623	NASDAQ	METC	Tue, Jul 18, 2023	8.49	9.26	8.47	9.06
1622	NASDAQ	METC	Mon, Jul 17, 2023	8.35	8.59	8.35	8.48
1621	NASDAQ	METC	Fri, Jul 14, 2023	8.74	8.83	8.27	8.45
1620	NASDAQ	METC	Thu, Jul 13, 2023	8.79	8.98	8.70	8.78
1619	NASDAQ	METC	Wed, Jul 12, 2023	9.09	9.16	8.67	8.70
1618	NASDAQ	METC	Tue, Jul 11, 2023	9.08	9.15	8.81	9.00
1617	NASDAQ	METC	Mon, Jul 10, 2023	8.91	9.27	8.88	9.08
1616	NASDAQ	METC	Fri, Jul 7, 2023	8.60	9.13	8.49	8.98
1615	NASDAQ	METC	Thu, Jul 6, 2023	8.64	8.69	8.37	8.59
1614	NASDAQ	METC	Wed, Jul 5, 2023	8.65	9.15	8.49	8.70
1613	NASDAQ	METC	Mon, Jul 3, 2023	8.50	8.69	8.44	8.54
1612	NASDAQ	METC	Fri, Jun 30, 2023	8.51	8.59	8.30	8.44
1611	NASDAQ	METC	Thu, Jun 29, 2023	8.10	8.46	8.05	8.43
1610	NASDAQ	METC	Wed, Jun 28, 2023	8.25	8.25	7.93	8.10
1609	NASDAQ	METC	Tue, Jun 27, 2023	8.17	8.47	7.89	8.23
1608	NASDAQ	METC	Mon, Jun 26, 2023	8.61	8.74	8.05	8.14
1607	NASDAQ	METC	Fri, Jun 23, 2023	8.03	9.07	8.03	8.57
1606	NASDAQ	METC	Thu, Jun 22, 2023	7.76	8.08	7.57	8.08
1605	NASDAQ	METC	Wed, Jun 21, 2023	9.47	9.63	9.30	9.56
1604	NASDAQ	METC	Tue, Jun 20, 2023	8.96	9.72	8.82	9.52
1603	NASDAQ	METC	Fri, Jun 16, 2023	8.85	9.07	8.81	9.01
1602	NASDAQ	METC	Thu, Jun 15, 2023	8.63	8.92	8.49	8.84
1601	NASDAQ	METC	Wed, Jun 14, 2023	8.31	8.73	8.31	8.70
1600	NASDAQ	METC	Tue, Jun 13, 2023	7.97	8.37	7.97	8.24
1599	NASDAQ	METC	Mon, Jun 12, 2023	8.10	8.24	7.81	7.87
1598	NASDAQ	METC	Fri, Jun 9, 2023	8.40	8.46	8.13	8.16
1597	NASDAQ	METC	Thu, Jun 8, 2023	8.48	8.57	8.15	8.30
1596	NASDAQ	METC	Wed, Jun 7, 2023	8.00	8.52	8.00	8.50
1595	NASDAQ	METC	Tue, Jun 6, 2023	7.56	7.94	7.50	7.92
1594	NASDAQ	METC	Mon, Jun 5, 2023	7.80	7.91	7.60	7.63
1593	NASDAQ	METC	Fri, Jun 2, 2023	7.66	7.86	7.56	7.80
1592	NASDAQ	METC	Thu, Jun 1, 2023	7.36	7.60	7.26	7.55
1591	NASDAQ	METC	Wed, May 31, 2023	7.58	7.58	7.30	7.41
1590	NASDAQ	METC	Tue, May 30, 2023	8.23	8.23	7.42	7.72
1589	NASDAQ	METC	Fri, May 26, 2023	8.59	8.62	8.24	8.25
1588	NASDAQ	METC	Thu, May 25, 2023	8.78	8.86	8.43	8.57
1587	NASDAQ	METC	Wed, May 24, 2023	8.94	8.96	8.73	8.95
1586	NASDAQ	METC	Tue, May 23, 2023	9.04	9.19	8.91	8.98
1585	NASDAQ	METC	Mon, May 22, 2023	9.00	9.20	8.84	9.04
1584	NASDAQ	METC	Fri, May 19, 2023	9.31	9.35	8.91	9.00
1583	NASDAQ	METC	Thu, May 18, 2023	9.00	9.20	8.72	9.20
1582	NASDAQ	METC	Wed, May 17, 2023	8.99	9.11	8.78	9.05
1581	NASDAQ	METC	Tue, May 16, 2023	9.50	9.51	8.89	8.90
1580	NASDAQ	METC	Mon, May 15, 2023	9.71	9.81	9.52	9.56
1579	NASDAQ	METC	Fri, May 12, 2023	9.77	9.85	9.51	9.61
1578	NASDAQ	METC	Thu, May 11, 2023	9.89	9.92	9.54	9.72
1577	NASDAQ	METC	Wed, May 10, 2023	10.13	10.13	9.43	10.07
1576	NASDAQ	METC	Tue, May 9, 2023	10.02	10.39	9.83	10.08
1575	NASDAQ	METC	Mon, May 8, 2023	10.10	10.29	9.72	10.09
1574	NASDAQ	METC	Fri, May 5, 2023	8.59	9.94	8.49	9.93
1573	NASDAQ	METC	Thu, May 4, 2023	8.32	8.69	7.79	8.29
1572	NASDAQ	METC	Wed, May 3, 2023	7.51	7.78	7.40	7.40
1571	NASDAQ	METC	Tue, May 2, 2023	7.86	7.91	7.44	7.56
1570	NASDAQ	METC	Mon, May 1, 2023	8.18	8.20	7.81	7.86
1569	NASDAQ	METC	Fri, Apr 28, 2023	8.18	8.25	8.03	8.13
1568	NASDAQ	METC	Thu, Apr 27, 2023	8.11	8.39	7.94	8.23
1567	NASDAQ	METC	Wed, Apr 26, 2023	8.17	8.35	8.08	8.13
1566	NASDAQ	METC	Tue, Apr 25, 2023	8.34	8.34	8.05	8.13
1565	NASDAQ	METC	Mon, Apr 24, 2023	8.35	8.53	8.18	8.49
1564	NASDAQ	METC	Fri, Apr 21, 2023	8.60	8.62	8.19	8.37
1563	NASDAQ	METC	Thu, Apr 20, 2023	8.70	8.83	8.56	8.65
1562	NASDAQ	METC	Wed, Apr 19, 2023	8.81	8.85	8.64	8.81
1561	NASDAQ	METC	Tue, Apr 18, 2023	8.95	9.03	8.74	8.87
1560	NASDAQ	METC	Mon, Apr 17, 2023	8.80	9.01	8.79	8.91
1559	NASDAQ	METC	Fri, Apr 14, 2023	8.89	9.04	8.52	8.74
1558	NASDAQ	METC	Thu, Apr 13, 2023	8.69	8.98	8.64	8.89
1557	NASDAQ	METC	Wed, Apr 12, 2023	8.68	8.85	8.49	8.64
1556	NASDAQ	METC	Tue, Apr 11, 2023	8.62	8.76	8.56	8.62
1555	NASDAQ	METC	Mon, Apr 10, 2023	8.60	8.74	8.48	8.50
1554	NASDAQ	METC	Thu, Apr 6, 2023	8.75	8.78	8.55	8.60
1553	NASDAQ	METC	Wed, Apr 5, 2023	8.76	8.76	8.45	8.70
1552	NASDAQ	METC	Tue, Apr 4, 2023	8.91	9.05	8.73	8.82
1551	NASDAQ	METC	Mon, Apr 3, 2023	8.99	9.00	8.62	8.94
1550	NASDAQ	METC	Fri, Mar 31, 2023	8.80	8.96	8.75	8.81
1549	NASDAQ	METC	Thu, Mar 30, 2023	8.83	8.89	8.65	8.76
1548	NASDAQ	METC	Wed, Mar 29, 2023	8.93	8.97	8.71	8.75
1547	NASDAQ	METC	Tue, Mar 28, 2023	8.74	9.01	8.69	8.81
1546	NASDAQ	METC	Mon, Mar 27, 2023	8.71	8.81	8.46	8.73
1545	NASDAQ	METC	Fri, Mar 24, 2023	8.23	8.59	8.12	8.58
1544	NASDAQ	METC	Thu, Mar 23, 2023	8.48	8.73	8.27	8.34
1543	NASDAQ	METC	Wed, Mar 22, 2023	8.78	8.80	8.44	8.44
1542	NASDAQ	METC	Tue, Mar 21, 2023	8.49	8.79	8.44	8.71
1541	NASDAQ	METC	Mon, Mar 20, 2023	8.57	8.72	8.37	8.38
1540	NASDAQ	METC	Fri, Mar 17, 2023	8.57	8.73	8.40	8.49
1539	NASDAQ	METC	Thu, Mar 16, 2023	8.49	8.83	8.33	8.66
1538	NASDAQ	METC	Wed, Mar 15, 2023	9.19	9.19	8.50	8.61
1537	NASDAQ	METC	Tue, Mar 14, 2023	9.66	9.84	9.26	9.45
1536	NASDAQ	METC	Mon, Mar 13, 2023	9.45	9.84	9.39	9.46
1535	NASDAQ	METC	Fri, Mar 10, 2023	9.45	10.10	9.45	9.80
1534	NASDAQ	METC	Thu, Mar 9, 2023	9.96	10.50	9.49	9.52
1533	NASDAQ	METC	Wed, Mar 8, 2023	9.97	10.17	9.90	9.96
1532	NASDAQ	METC	Tue, Mar 7, 2023	10.14	10.23	9.83	9.92
1531	NASDAQ	METC	Mon, Mar 6, 2023	10.86	10.91	10.12	10.21
1530	NASDAQ	METC	Fri, Mar 3, 2023	10.50	10.97	10.44	10.86
1529	NASDAQ	METC	Thu, Mar 2, 2023	10.25	10.50	10.14	10.45
1528	NASDAQ	METC	Wed, Mar 1, 2023	10.02	10.44	9.97	10.31
1527	NASDAQ	METC	Tue, Feb 28, 2023	9.88	10.17	9.77	9.95
1526	NASDAQ	METC	Mon, Feb 27, 2023	9.69	10.02	9.64	10.00
1525	NASDAQ	METC	Fri, Feb 24, 2023	9.78	9.79	9.37	9.55
1524	NASDAQ	METC	Thu, Feb 23, 2023	10.04	10.23	9.64	9.81
1523	NASDAQ	METC	Wed, Feb 22, 2023	10.00	10.16	9.90	9.98
1522	NASDAQ	METC	Tue, Feb 21, 2023	10.57	10.73	9.93	10.07
1521	NASDAQ	METC	Fri, Feb 17, 2023	10.83	10.83	10.43	10.61
1520	NASDAQ	METC	Thu, Feb 16, 2023	10.18	11.07	10.13	10.83
1519	NASDAQ	METC	Wed, Feb 15, 2023	10.17	10.38	10.09	10.34
1518	NASDAQ	METC	Tue, Feb 14, 2023	9.72	10.41	9.57	10.33
1517	NASDAQ	METC	Mon, Feb 13, 2023	10.17	10.18	9.82	9.84
1516	NASDAQ	METC	Fri, Feb 10, 2023	9.96	10.19	9.69	10.15
1515	NASDAQ	METC	Thu, Feb 9, 2023	10.08	10.11	9.83	9.94
1514	NASDAQ	METC	Wed, Feb 8, 2023	10.26	10.26	9.95	10.01
1513	NASDAQ	METC	Tue, Feb 7, 2023	10.15	10.33	9.92	10.26
1512	NASDAQ	METC	Mon, Feb 6, 2023	10.35	10.47	10.03	10.13
1511	NASDAQ	METC	Fri, Feb 3, 2023	10.48	10.74	10.35	10.43
1510	NASDAQ	METC	Thu, Feb 2, 2023	10.50	10.63	10.30	10.47
1509	NASDAQ	METC	Wed, Feb 1, 2023	10.44	10.56	10.17	10.51
1508	NASDAQ	METC	Tue, Jan 31, 2023	10.39	10.64	10.33	10.43
1507	NASDAQ	METC	Mon, Jan 30, 2023	10.15	10.46	9.97	10.42
1506	NASDAQ	METC	Fri, Jan 27, 2023	10.40	10.51	10.12	10.17
1505	NASDAQ	METC	Thu, Jan 26, 2023	10.58	10.80	9.77	10.32
1504	NASDAQ	METC	Wed, Jan 25, 2023	10.61	10.67	10.20	10.48
1503	NASDAQ	METC	Tue, Jan 24, 2023	10.43	10.60	10.26	10.56
1502	NASDAQ	METC	Mon, Jan 23, 2023	10.66	10.79	10.30	10.45
1501	NASDAQ	METC	Fri, Jan 20, 2023	10.42	10.63	10.23	10.54
1500	NASDAQ	METC	Thu, Jan 19, 2023	9.91	10.35	9.65	10.33
1499	NASDAQ	METC	Wed, Jan 18, 2023	10.05	10.44	10.03	10.06
1498	NASDAQ	METC	Tue, Jan 17, 2023	9.39	10.02	9.39	9.95
1497	NASDAQ	METC	Fri, Jan 13, 2023	9.22	9.43	9.07	9.38
1496	NASDAQ	METC	Thu, Jan 12, 2023	9.14	9.47	9.02	9.26
1495	NASDAQ	METC	Wed, Jan 11, 2023	9.16	9.26	8.83	8.97
1494	NASDAQ	METC	Tue, Jan 10, 2023	9.18	9.26	8.86	9.02
1493	NASDAQ	METC	Mon, Jan 9, 2023	9.24	9.42	9.05	9.08
1492	NASDAQ	METC	Fri, Jan 6, 2023	8.85	9.34	8.85	9.19
1491	NASDAQ	METC	Thu, Jan 5, 2023	8.65	8.83	8.56	8.77
1490	NASDAQ	METC	Wed, Jan 4, 2023	8.40	8.67	8.12	8.61
1489	NASDAQ	METC	Tue, Jan 3, 2023	8.79	8.85	8.31	8.43
1488	NASDAQ	METC	Fri, Dec 30, 2022	8.71	8.86	8.65	8.79
1487	NASDAQ	METC	Thu, Dec 29, 2022	8.61	8.85	8.61	8.75
1486	NASDAQ	METC	Wed, Dec 28, 2022	9.28	9.28	8.44	8.58
1485	NASDAQ	METC	Tue, Dec 27, 2022	9.27	9.37	9.13	9.31
1484	NASDAQ	METC	Fri, Dec 23, 2022	9.19	9.44	9.16	9.22
1483	NASDAQ	METC	Thu, Dec 22, 2022	8.99	9.19	8.83	9.16
1482	NASDAQ	METC	Wed, Dec 21, 2022	8.87	9.08	8.75	8.99
1481	NASDAQ	METC	Tue, Dec 20, 2022	8.71	9.06	8.71	8.76
1480	NASDAQ	METC	Mon, Dec 19, 2022	8.81	8.89	8.59	8.70
1479	NASDAQ	METC	Fri, Dec 16, 2022	8.90	9.20	8.69	8.79
1478	NASDAQ	METC	Thu, Dec 15, 2022	8.75	9.08	8.61	8.96
1477	NASDAQ	METC	Wed, Dec 14, 2022	9.05	9.11	8.73	8.80
1476	NASDAQ	METC	Tue, Dec 13, 2022	9.12	9.29	8.82	9.05
1475	NASDAQ	METC	Mon, Dec 12, 2022	8.94	9.07	8.57	8.86
1474	NASDAQ	METC	Fri, Dec 9, 2022	9.22	9.25	8.65	9.00
1473	NASDAQ	METC	Thu, Dec 8, 2022	11.13	11.24	9.09	9.21
1472	NASDAQ	METC	Wed, Dec 7, 2022	11.50	11.50	10.90	10.99
1471	NASDAQ	METC	Tue, Dec 6, 2022	11.40	11.67	11.37	11.53
1470	NASDAQ	METC	Mon, Dec 5, 2022	11.42	11.72	11.20	11.21
1469	NASDAQ	METC	Fri, Dec 2, 2022	11.23	11.70	11.23	11.50
1468	NASDAQ	METC	Thu, Dec 1, 2022	11.55	11.65	11.22	11.40
1467	NASDAQ	METC	Wed, Nov 30, 2022	11.55	11.70	11.31	11.45
1466	NASDAQ	METC	Tue, Nov 29, 2022	11.14	11.62	11.02	11.44
1465	NASDAQ	METC	Mon, Nov 28, 2022	11.03	11.28	10.78	10.89
1464	NASDAQ	METC	Fri, Nov 25, 2022	11.17	11.42	11.02	11.29
1463	NASDAQ	METC	Wed, Nov 23, 2022	11.08	11.38	10.97	11.21
1462	NASDAQ	METC	Tue, Nov 22, 2022	10.98	11.36	10.75	11.12
1461	NASDAQ	METC	Mon, Nov 21, 2022	10.60	10.87	10.36	10.85
1460	NASDAQ	METC	Fri, Nov 18, 2022	10.89	10.89	10.39	10.62
1459	NASDAQ	METC	Thu, Nov 17, 2022	10.67	10.85	10.41	10.81
1458	NASDAQ	METC	Wed, Nov 16, 2022	10.65	11.19	10.47	10.93
1457	NASDAQ	METC	Tue, Nov 15, 2022	10.56	10.81	10.27	10.73
1456	NASDAQ	METC	Mon, Nov 14, 2022	10.59	10.89	10.35	10.54
1455	NASDAQ	METC	Fri, Nov 11, 2022	10.85	11.08	10.38	10.72
1454	NASDAQ	METC	Thu, Nov 10, 2022	10.74	10.74	10.01	10.55
1453	NASDAQ	METC	Wed, Nov 9, 2022	11.30	11.45	10.02	10.12
1452	NASDAQ	METC	Tue, Nov 8, 2022	11.20	11.50	10.60	11.25
1451	NASDAQ	METC	Mon, Nov 7, 2022	12.27	12.81	11.85	12.48
1450	NASDAQ	METC	Fri, Nov 4, 2022	11.54	12.30	11.54	12.19
1449	NASDAQ	METC	Thu, Nov 3, 2022	11.08	11.53	11.03	11.22
1448	NASDAQ	METC	Wed, Nov 2, 2022	11.49	11.72	11.16	11.20
1447	NASDAQ	METC	Tue, Nov 1, 2022	11.61	11.64	11.14	11.54
1446	NASDAQ	METC	Mon, Oct 31, 2022	11.05	11.53	11.05	11.29
1445	NASDAQ	METC	Fri, Oct 28, 2022	12.37	12.44	10.71	11.16
1444	NASDAQ	METC	Thu, Oct 27, 2022	11.16	11.82	10.85	11.63
1443	NASDAQ	METC	Wed, Oct 26, 2022	11.32	11.38	10.95	11.07
1442	NASDAQ	METC	Tue, Oct 25, 2022	11.05	11.36	10.94	11.25
1441	NASDAQ	METC	Mon, Oct 24, 2022	11.09	11.17	10.54	11.11
1440	NASDAQ	METC	Fri, Oct 21, 2022	10.47	11.20	10.37	11.15
1439	NASDAQ	METC	Thu, Oct 20, 2022	10.78	10.97	10.33	10.37
1438	NASDAQ	METC	Wed, Oct 19, 2022	11.09	11.26	10.39	10.65
1437	NASDAQ	METC	Tue, Oct 18, 2022	11.40	11.42	10.97	11.13
1436	NASDAQ	METC	Mon, Oct 17, 2022	10.81	11.30	10.72	11.27
1435	NASDAQ	METC	Fri, Oct 14, 2022	10.56	10.60	9.92	10.54
1434	NASDAQ	METC	Thu, Oct 13, 2022	10.24	10.77	10.05	10.60
1433	NASDAQ	METC	Wed, Oct 12, 2022	10.24	10.48	9.97	10.39
1432	NASDAQ	METC	Tue, Oct 11, 2022	10.23	10.51	10.08	10.30
1431	NASDAQ	METC	Mon, Oct 10, 2022	10.59	10.80	10.43	10.51
1430	NASDAQ	METC	Fri, Oct 7, 2022	10.61	10.75	10.32	10.42
1429	NASDAQ	METC	Thu, Oct 6, 2022	10.08	11.03	10.08	10.71
1428	NASDAQ	METC	Wed, Oct 5, 2022	9.73	10.23	9.64	10.15
1427	NASDAQ	METC	Tue, Oct 4, 2022	9.72	9.88	9.62	9.86
1426	NASDAQ	METC	Mon, Oct 3, 2022	9.53	9.75	9.37	9.61
1425	NASDAQ	METC	Fri, Sep 30, 2022	9.18	9.41	9.06	9.20
1424	NASDAQ	METC	Thu, Sep 29, 2022	9.34	9.38	9.03	9.27
1423	NASDAQ	METC	Wed, Sep 28, 2022	9.01	9.65	8.89	9.49
1422	NASDAQ	METC	Tue, Sep 27, 2022	8.78	9.09	8.76	9.04
1421	NASDAQ	METC	Mon, Sep 26, 2022	8.60	8.96	8.44	8.59
1420	NASDAQ	METC	Fri, Sep 23, 2022	8.73	8.84	8.43	8.62
1419	NASDAQ	METC	Thu, Sep 22, 2022	9.25	9.54	9.02	9.11
1418	NASDAQ	METC	Wed, Sep 21, 2022	9.42	9.45	9.14	9.20
1417	NASDAQ	METC	Tue, Sep 20, 2022	9.14	9.23	8.88	9.20
1416	NASDAQ	METC	Mon, Sep 19, 2022	8.68	9.22	8.68	9.14
1415	NASDAQ	METC	Fri, Sep 16, 2022	9.22	9.22	8.72	8.85
1414	NASDAQ	METC	Thu, Sep 15, 2022	9.69	9.98	9.02	9.11
1413	NASDAQ	METC	Wed, Sep 14, 2022	9.76	9.99	9.57	9.65
1412	NASDAQ	METC	Tue, Sep 13, 2022	9.86	10.21	9.58	9.74
1411	NASDAQ	METC	Mon, Sep 12, 2022	10.62	10.77	10.00	10.06
1410	NASDAQ	METC	Fri, Sep 9, 2022	10.10	10.47	10.03	10.27
1409	NASDAQ	METC	Thu, Sep 8, 2022	10.16	10.23	9.49	9.81
1408	NASDAQ	METC	Wed, Sep 7, 2022	10.51	10.52	9.81	10.07
1407	NASDAQ	METC	Tue, Sep 6, 2022	10.45	11.04	10.45	10.71
1406	NASDAQ	METC	Fri, Sep 2, 2022	10.30	10.31	9.76	10.15
1405	NASDAQ	METC	Thu, Sep 1, 2022	10.31	10.31	9.91	9.94
1404	NASDAQ	METC	Wed, Aug 31, 2022	10.52	10.64	10.22	10.54
1403	NASDAQ	METC	Tue, Aug 30, 2022	10.87	10.96	10.11	10.44
1402	NASDAQ	METC	Mon, Aug 29, 2022	11.23	11.29	10.86	10.96
1401	NASDAQ	METC	Fri, Aug 26, 2022	11.47	11.64	11.31	11.37
1400	NASDAQ	METC	Thu, Aug 25, 2022	11.38	11.51	11.20	11.47
1399	NASDAQ	METC	Wed, Aug 24, 2022	11.30	11.42	10.99	11.26
1398	NASDAQ	METC	Tue, Aug 23, 2022	11.92	12.14	11.21	11.38
1397	NASDAQ	METC	Mon, Aug 22, 2022	11.30	12.18	11.23	11.75
1396	NASDAQ	METC	Fri, Aug 19, 2022	11.49	11.96	11.49	11.54
1395	NASDAQ	METC	Thu, Aug 18, 2022	11.16	11.81	11.08	11.66
1394	NASDAQ	METC	Wed, Aug 17, 2022	10.64	11.48	10.60	11.06
1393	NASDAQ	METC	Tue, Aug 16, 2022	10.81	11.38	10.78	10.80
1392	NASDAQ	METC	Mon, Aug 15, 2022	10.25	10.79	10.16	10.64
1391	NASDAQ	METC	Fri, Aug 12, 2022	10.28	10.66	10.09	10.63
1390	NASDAQ	METC	Thu, Aug 11, 2022	9.99	10.65	9.86	10.30
1389	NASDAQ	METC	Wed, Aug 10, 2022	9.54	9.86	9.34	9.69
1388	NASDAQ	METC	Tue, Aug 9, 2022	10.99	10.99	8.93	9.24
1387	NASDAQ	METC	Mon, Aug 8, 2022	11.14	11.40	11.10	11.20
1386	NASDAQ	METC	Fri, Aug 5, 2022	10.87	11.35	10.77	11.15
1385	NASDAQ	METC	Thu, Aug 4, 2022	11.10	11.36	10.65	11.03
1384	NASDAQ	METC	Wed, Aug 3, 2022	11.76	11.76	11.08	11.11
1383	NASDAQ	METC	Tue, Aug 2, 2022	11.28	11.65	10.98	11.50
1382	NASDAQ	METC	Mon, Aug 1, 2022	11.67	11.67	11.13	11.34
1381	NASDAQ	METC	Fri, Jul 29, 2022	11.84	11.94	11.28	11.74
1380	NASDAQ	METC	Thu, Jul 28, 2022	12.30	12.46	11.30	11.56
1379	NASDAQ	METC	Wed, Jul 27, 2022	11.88	12.37	11.42	12.30
1378	NASDAQ	METC	Tue, Jul 26, 2022	11.90	12.06	11.67	11.78
1377	NASDAQ	METC	Mon, Jul 25, 2022	11.18	11.81	11.08	11.78
1376	NASDAQ	METC	Fri, Jul 22, 2022	11.36	11.61	11.01	11.03
1375	NASDAQ	METC	Thu, Jul 21, 2022	11.42	11.50	10.97	11.28
1374	NASDAQ	METC	Wed, Jul 20, 2022	11.52	11.65	11.17	11.62
1373	NASDAQ	METC	Tue, Jul 19, 2022	11.38	11.61	11.19	11.55
1372	NASDAQ	METC	Mon, Jul 18, 2022	11.49	11.89	11.30	11.38
1371	NASDAQ	METC	Fri, Jul 15, 2022	10.88	11.18	10.79	11.02
1370	NASDAQ	METC	Thu, Jul 14, 2022	10.85	11.16	10.56	10.86
1369	NASDAQ	METC	Wed, Jul 13, 2022	10.90	11.64	10.90	11.42
1368	NASDAQ	METC	Tue, Jul 12, 2022	11.14	11.28	10.72	11.04
1367	NASDAQ	METC	Mon, Jul 11, 2022	11.18	11.48	10.97	11.10
1366	NASDAQ	METC	Fri, Jul 8, 2022	12.34	12.42	11.57	11.84
1365	NASDAQ	METC	Thu, Jul 7, 2022	11.92	12.53	11.91	12.20
1364	NASDAQ	METC	Wed, Jul 6, 2022	11.74	11.79	10.84	11.46
1363	NASDAQ	METC	Tue, Jul 5, 2022	12.52	12.52	11.27	11.72
1362	NASDAQ	METC	Fri, Jul 1, 2022	13.01	13.40	12.33	12.81
1361	NASDAQ	METC	Thu, Jun 30, 2022	13.62	13.96	12.95	13.15
1360	NASDAQ	METC	Wed, Jun 29, 2022	14.84	14.95	13.91	14.05
1359	NASDAQ	METC	Tue, Jun 28, 2022	14.66	15.00	14.40	14.77
1358	NASDAQ	METC	Mon, Jun 27, 2022	14.06	14.81	13.94	14.27
1357	NASDAQ	METC	Fri, Jun 24, 2022	13.52	14.23	13.30	13.70
1356	NASDAQ	METC	Thu, Jun 23, 2022	14.58	14.78	13.21	13.39
1355	NASDAQ	METC	Wed, Jun 22, 2022	14.76	15.16	14.43	14.55
1354	NASDAQ	METC	Tue, Jun 21, 2022	15.45	16.47	15.45	15.60
1353	NASDAQ	METC	Fri, Jun 17, 2022	15.81	15.96	14.40	15.01
1352	NASDAQ	METC	Thu, Jun 16, 2022	15.52	16.49	15.44	15.70
1351	NASDAQ	METC	Wed, Jun 15, 2022	15.45	16.68	15.44	16.46
1350	NASDAQ	METC	Tue, Jun 14, 2022	15.76	15.88	14.93	15.25
1349	NASDAQ	METC	Mon, Jun 13, 2022	16.52	16.81	15.19	15.41
1348	NASDAQ	METC	Fri, Jun 10, 2022	16.35	17.45	16.20	17.34
1347	NASDAQ	METC	Thu, Jun 9, 2022	17.50	17.58	16.56	16.76
1346	NASDAQ	METC	Wed, Jun 8, 2022	17.65	18.24	17.10	17.69
1345	NASDAQ	METC	Tue, Jun 7, 2022	15.62	18.06	15.53	17.68
1344	NASDAQ	METC	Mon, Jun 6, 2022	14.97	15.11	14.18	15.01
1343	NASDAQ	METC	Fri, Jun 3, 2022	14.80	14.94	14.24	14.68
1342	NASDAQ	METC	Thu, Jun 2, 2022	13.73	15.54	13.64	14.98
1341	NASDAQ	METC	Wed, Jun 1, 2022	13.54	13.97	13.32	13.71
1340	NASDAQ	METC	Tue, May 31, 2022	14.73	14.73	13.23	13.57
1339	NASDAQ	METC	Fri, May 27, 2022	15.07	15.08	14.21	14.47
1338	NASDAQ	METC	Thu, May 26, 2022	14.95	15.44	14.80	15.05
1337	NASDAQ	METC	Wed, May 25, 2022	14.40	14.90	13.89	14.89
1336	NASDAQ	METC	Tue, May 24, 2022	14.62	15.01	14.20	14.57
1335	NASDAQ	METC	Mon, May 23, 2022	15.19	15.35	14.31	15.11
1334	NASDAQ	METC	Fri, May 20, 2022	14.97	15.04	13.77	14.31
1333	NASDAQ	METC	Thu, May 19, 2022	14.76	15.05	14.33	14.50
1332	NASDAQ	METC	Wed, May 18, 2022	15.12	15.25	14.16	14.48
1331	NASDAQ	METC	Tue, May 17, 2022	16.24	16.24	14.84	15.22
1330	NASDAQ	METC	Mon, May 16, 2022	16.49	17.10	15.13	15.67
1329	NASDAQ	METC	Fri, May 13, 2022	14.53	16.64	14.53	16.44
1328	NASDAQ	METC	Thu, May 12, 2022	14.12	15.03	13.30	14.49
1327	NASDAQ	METC	Wed, May 11, 2022	14.27	15.29	14.27	14.49
1326	NASDAQ	METC	Tue, May 10, 2022	14.15	14.40	13.44	14.12
1325	NASDAQ	METC	Mon, May 9, 2022	15.08	15.14	13.61	13.86
1324	NASDAQ	METC	Fri, May 6, 2022	15.22	15.94	14.62	15.66
1323	NASDAQ	METC	Thu, May 5, 2022	16.06	16.06	14.56	15.13
1322	NASDAQ	METC	Wed, May 4, 2022	16.03	16.15	14.66	15.90
1321	NASDAQ	METC	Tue, May 3, 2022	15.47	16.20	15.20	15.93
1320	NASDAQ	METC	Mon, May 2, 2022	15.55	15.94	14.67	15.36
1319	NASDAQ	METC	Fri, Apr 29, 2022	16.52	16.83	15.73	15.89
1318	NASDAQ	METC	Thu, Apr 28, 2022	15.82	16.57	15.13	16.30
1317	NASDAQ	METC	Wed, Apr 27, 2022	15.23	16.25	15.20	16.14
1316	NASDAQ	METC	Tue, Apr 26, 2022	14.23	15.75	14.12	14.92
1315	NASDAQ	METC	Mon, Apr 25, 2022	14.07	14.74	13.56	14.23
1314	NASDAQ	METC	Fri, Apr 22, 2022	16.11	16.20	14.59	14.72
1313	NASDAQ	METC	Thu, Apr 21, 2022	17.93	18.25	16.20	16.34
1312	NASDAQ	METC	Wed, Apr 20, 2022	17.89	18.62	16.69	18.37
1311	NASDAQ	METC	Tue, Apr 19, 2022	19.91	20.32	18.51	19.77
1310	NASDAQ	METC	Mon, Apr 18, 2022	20.29	21.00	18.90	20.29
1309	NASDAQ	METC	Thu, Apr 14, 2022	19.17	19.99	18.81	19.43
1308	NASDAQ	METC	Wed, Apr 13, 2022	17.67	19.63	17.34	18.95
1307	NASDAQ	METC	Tue, Apr 12, 2022	15.68	17.52	15.61	17.50
1306	NASDAQ	METC	Mon, Apr 11, 2022	16.00	16.41	15.22	15.32
1305	NASDAQ	METC	Fri, Apr 8, 2022	16.02	16.41	15.47	15.90
1304	NASDAQ	METC	Thu, Apr 7, 2022	14.76	16.01	14.59	15.88
1303	NASDAQ	METC	Wed, Apr 6, 2022	15.52	16.00	14.63	14.76
1302	NASDAQ	METC	Tue, Apr 5, 2022	15.78	16.25	15.40	15.51
1301	NASDAQ	METC	Mon, Apr 4, 2022	15.97	16.28	14.80	15.23
1300	NASDAQ	METC	Fri, Apr 1, 2022	15.92	16.11	15.49	15.66
1299	NASDAQ	METC	Thu, Mar 31, 2022	15.26	16.05	15.20	15.80
1298	NASDAQ	METC	Wed, Mar 30, 2022	15.06	15.90	15.06	15.32
1297	NASDAQ	METC	Tue, Mar 29, 2022	14.65	15.19	14.19	14.74
1296	NASDAQ	METC	Mon, Mar 28, 2022	15.55	15.57	14.62	15.01
1295	NASDAQ	METC	Fri, Mar 25, 2022	15.50	16.08	15.00	15.63
1294	NASDAQ	METC	Thu, Mar 24, 2022	16.09	16.32	15.53	15.63
1293	NASDAQ	METC	Wed, Mar 23, 2022	16.02	16.42	15.66	16.04
1292	NASDAQ	METC	Tue, Mar 22, 2022	17.49	17.49	15.50	15.81
1291	NASDAQ	METC	Mon, Mar 21, 2022	16.60	18.15	16.55	17.46
1290	NASDAQ	METC	Fri, Mar 18, 2022	16.39	16.82	16.05	16.62
1289	NASDAQ	METC	Thu, Mar 17, 2022	16.34	17.13	16.20	16.71
1288	NASDAQ	METC	Wed, Mar 16, 2022	16.66	16.74	15.16	16.07
1287	NASDAQ	METC	Tue, Mar 15, 2022	15.62	16.77	14.86	16.24
1286	NASDAQ	METC	Mon, Mar 14, 2022	18.79	18.79	15.57	16.23
1285	NASDAQ	METC	Fri, Mar 11, 2022	20.99	21.73	18.87	19.80
1284	NASDAQ	METC	Thu, Mar 10, 2022	18.63	20.92	18.58	20.70
1283	NASDAQ	METC	Wed, Mar 9, 2022	17.23	19.05	17.02	18.35
1282	NASDAQ	METC	Tue, Mar 8, 2022	17.38	18.95	16.85	18.05
1281	NASDAQ	METC	Mon, Mar 7, 2022	19.14	19.20	16.89	17.28
1280	NASDAQ	METC	Fri, Mar 4, 2022	18.95	19.01	17.36	18.41
1279	NASDAQ	METC	Thu, Mar 3, 2022	18.65	19.92	18.30	19.33
1278	NASDAQ	METC	Wed, Mar 2, 2022	16.16	18.86	16.07	18.77
1277	NASDAQ	METC	Tue, Mar 1, 2022	14.69	16.13	14.62	15.92
1276	NASDAQ	METC	Mon, Feb 28, 2022	14.34	15.21	14.02	14.69
1275	NASDAQ	METC	Fri, Feb 25, 2022	13.81	14.22	13.17	14.16
1274	NASDAQ	METC	Thu, Feb 24, 2022	14.95	15.28	12.82	13.64
1273	NASDAQ	METC	Wed, Feb 23, 2022	15.43	16.38	15.35	15.85
1272	NASDAQ	METC	Tue, Feb 22, 2022	16.08	16.54	15.10	15.26
1271	NASDAQ	METC	Fri, Feb 18, 2022	15.37	16.92	15.37	16.09
1270	NASDAQ	METC	Thu, Feb 17, 2022	15.45	15.83	15.15	15.28
1269	NASDAQ	METC	Wed, Feb 16, 2022	15.12	16.07	15.12	15.65
1268	NASDAQ	METC	Tue, Feb 15, 2022	16.01	16.43	15.13	15.72
1267	NASDAQ	METC	Mon, Feb 14, 2022	16.33	16.41	14.73	15.96
1266	NASDAQ	METC	Fri, Feb 11, 2022	16.09	16.35	15.67	16.29
1265	NASDAQ	METC	Thu, Feb 10, 2022	16.34	17.40	16.04	16.30
1264	NASDAQ	METC	Wed, Feb 9, 2022	15.00	16.75	15.00	16.17
1263	NASDAQ	METC	Tue, Feb 8, 2022	14.64	15.30	14.63	15.03
1262	NASDAQ	METC	Mon, Feb 7, 2022	14.50	14.94	14.21	14.51
1261	NASDAQ	METC	Fri, Feb 4, 2022	13.44	14.60	13.43	14.47
1260	NASDAQ	METC	Thu, Feb 3, 2022	13.34	14.43	13.18	13.59
1259	NASDAQ	METC	Wed, Feb 2, 2022	13.00	13.48	12.90	13.24
1258	NASDAQ	METC	Tue, Feb 1, 2022	11.74	13.10	11.70	12.97
1257	NASDAQ	METC	Mon, Jan 31, 2022	11.94	12.05	11.67	11.78
1256	NASDAQ	METC	Fri, Jan 28, 2022	12.00	12.21	11.56	11.89
1255	NASDAQ	METC	Thu, Jan 27, 2022	11.94	12.30	11.87	12.01
1254	NASDAQ	METC	Wed, Jan 26, 2022	11.91	12.35	11.58	11.70
1253	NASDAQ	METC	Tue, Jan 25, 2022	11.56	12.30	11.36	11.93
1252	NASDAQ	METC	Mon, Jan 24, 2022	11.31	12.02	10.84	11.91
1251	NASDAQ	METC	Fri, Jan 21, 2022	12.50	12.50	11.45	11.62
1250	NASDAQ	METC	Thu, Jan 20, 2022	13.88	14.07	12.56	12.67
1249	NASDAQ	METC	Wed, Jan 19, 2022	14.03	14.16	13.41	13.71
1248	NASDAQ	METC	Tue, Jan 18, 2022	13.80	14.65	13.59	13.90
1247	NASDAQ	METC	Fri, Jan 14, 2022	13.80	14.15	13.56	13.95
1246	NASDAQ	METC	Thu, Jan 13, 2022	14.69	14.87	13.75	13.85
1245	NASDAQ	METC	Wed, Jan 12, 2022	13.98	14.83	13.71	14.69
1244	NASDAQ	METC	Tue, Jan 11, 2022	13.15	13.92	12.94	13.85
1243	NASDAQ	METC	Mon, Jan 10, 2022	12.84	13.51	12.84	13.12
1242	NASDAQ	METC	Fri, Jan 7, 2022	12.82	13.28	12.65	13.10
1241	NASDAQ	METC	Thu, Jan 6, 2022	12.89	13.10	12.35	12.88
1240	NASDAQ	METC	Wed, Jan 5, 2022	13.39	13.82	12.76	12.90
1239	NASDAQ	METC	Tue, Jan 4, 2022	13.90	13.93	13.13	13.40
1238	NASDAQ	METC	Mon, Jan 3, 2022	14.07	14.15	13.38	13.71
1237	NASDAQ	METC	Fri, Dec 31, 2021	12.89	13.71	12.61	13.60
1236	NASDAQ	METC	Thu, Dec 30, 2021	13.67	13.67	12.87	12.97
1235	NASDAQ	METC	Wed, Dec 29, 2021	12.33	13.58	12.30	13.19
1234	NASDAQ	METC	Tue, Dec 28, 2021	12.32	12.41	11.90	12.27
1233	NASDAQ	METC	Mon, Dec 27, 2021	12.69	12.69	11.84	12.42
1232	NASDAQ	METC	Thu, Dec 23, 2021	12.58	13.03	12.58	12.69
1231	NASDAQ	METC	Wed, Dec 22, 2021	12.67	12.80	12.07	12.60
1230	NASDAQ	METC	Tue, Dec 21, 2021	11.84	12.73	11.61	12.67
1229	NASDAQ	METC	Mon, Dec 20, 2021	11.55	11.76	11.22	11.60
1228	NASDAQ	METC	Fri, Dec 17, 2021	11.82	12.04	11.55	11.91
1227	NASDAQ	METC	Thu, Dec 16, 2021	11.91	12.46	11.51	11.72
1226	NASDAQ	METC	Wed, Dec 15, 2021	11.05	11.58	10.62	11.51
1225	NASDAQ	METC	Tue, Dec 14, 2021	11.30	11.75	11.00	11.05
1224	NASDAQ	METC	Mon, Dec 13, 2021	11.42	11.58	11.12	11.36
1223	NASDAQ	METC	Fri, Dec 10, 2021	11.96	11.96	11.20	11.51
1222	NASDAQ	METC	Thu, Dec 9, 2021	11.96	11.99	11.55	11.80
1221	NASDAQ	METC	Wed, Dec 8, 2021	11.82	12.35	11.45	12.02
1220	NASDAQ	METC	Tue, Dec 7, 2021	11.93	12.39	11.72	11.78
1219	NASDAQ	METC	Mon, Dec 6, 2021	11.91	11.95	11.13	11.61
1218	NASDAQ	METC	Fri, Dec 3, 2021	12.45	12.74	11.75	11.85
1217	NASDAQ	METC	Thu, Dec 2, 2021	12.11	12.69	12.00	12.37
1216	NASDAQ	METC	Wed, Dec 1, 2021	12.52	12.94	12.07	12.11
1215	NASDAQ	METC	Tue, Nov 30, 2021	12.16	12.40	11.62	12.16
1214	NASDAQ	METC	Mon, Nov 29, 2021	12.55	12.85	11.99	12.31
1213	NASDAQ	METC	Fri, Nov 26, 2021	11.89	12.17	11.54	12.06
1212	NASDAQ	METC	Wed, Nov 24, 2021	11.94	12.93	11.84	12.58
1211	NASDAQ	METC	Tue, Nov 23, 2021	11.90	12.28	11.63	11.94
1210	NASDAQ	METC	Mon, Nov 22, 2021	11.07	12.31	11.06	11.81
1209	NASDAQ	METC	Fri, Nov 19, 2021	11.04	11.32	10.95	11.09
1208	NASDAQ	METC	Thu, Nov 18, 2021	11.27	11.42	10.85	11.15
1207	NASDAQ	METC	Wed, Nov 17, 2021	11.79	12.05	11.26	11.39
1206	NASDAQ	METC	Tue, Nov 16, 2021	12.08	12.40	11.66	12.02
1205	NASDAQ	METC	Mon, Nov 15, 2021	13.00	13.13	12.06	12.16
1204	NASDAQ	METC	Fri, Nov 12, 2021	13.10	13.18	12.81	13.03
1203	NASDAQ	METC	Thu, Nov 11, 2021	12.72	13.45	12.65	13.07
1202	NASDAQ	METC	Wed, Nov 10, 2021	13.00	13.60	12.37	12.62
1201	NASDAQ	METC	Tue, Nov 9, 2021	13.93	14.07	12.72	13.01
1200	NASDAQ	METC	Mon, Nov 8, 2021	14.66	14.90	12.72	13.76
1199	NASDAQ	METC	Fri, Nov 5, 2021	15.45	15.93	15.00	15.39
1198	NASDAQ	METC	Thu, Nov 4, 2021	16.00	16.02	14.70	15.38
1197	NASDAQ	METC	Wed, Nov 3, 2021	16.63	17.69	15.16	15.93
1196	NASDAQ	METC	Tue, Nov 2, 2021	18.44	18.44	16.13	16.63
1195	NASDAQ	METC	Mon, Nov 1, 2021	19.29	19.99	17.40	17.88
1194	NASDAQ	METC	Fri, Oct 29, 2021	17.61	18.95	17.20	18.59
1193	NASDAQ	METC	Thu, Oct 28, 2021	14.61	16.01	14.61	15.89
1192	NASDAQ	METC	Wed, Oct 27, 2021	15.03	16.50	14.30	14.61
1191	NASDAQ	METC	Tue, Oct 26, 2021	14.42	14.71	13.57	14.27
1190	NASDAQ	METC	Mon, Oct 25, 2021	14.90	15.16	14.23	14.50
1189	NASDAQ	METC	Fri, Oct 22, 2021	14.39	14.78	14.02	14.56
1188	NASDAQ	METC	Thu, Oct 21, 2021	14.34	14.54	13.27	14.31
1187	NASDAQ	METC	Wed, Oct 20, 2021	14.62	15.24	13.76	14.50
1186	NASDAQ	METC	Tue, Oct 19, 2021	16.78	17.43	14.27	14.48
1185	NASDAQ	METC	Mon, Oct 18, 2021	15.10	16.90	14.99	16.51
1184	NASDAQ	METC	Fri, Oct 15, 2021	15.07	15.40	14.79	15.19
1183	NASDAQ	METC	Thu, Oct 14, 2021	16.50	16.75	14.70	14.78
1182	NASDAQ	METC	Wed, Oct 13, 2021	15.85	16.22	15.17	15.99
1181	NASDAQ	METC	Tue, Oct 12, 2021	14.94	16.00	14.63	15.87
1180	NASDAQ	METC	Mon, Oct 11, 2021	15.35	16.69	14.82	14.87
1179	NASDAQ	METC	Fri, Oct 8, 2021	14.70	16.72	14.68	15.35
1178	NASDAQ	METC	Thu, Oct 7, 2021	14.32	15.04	14.14	14.43
1177	NASDAQ	METC	Wed, Oct 6, 2021	14.08	14.75	13.27	14.07
1176	NASDAQ	METC	Tue, Oct 5, 2021	14.38	14.55	13.83	14.12
1175	NASDAQ	METC	Mon, Oct 4, 2021	14.02	15.19	13.76	14.26
1174	NASDAQ	METC	Fri, Oct 1, 2021	12.29	14.60	12.29	14.04
1173	NASDAQ	METC	Thu, Sep 30, 2021	12.07	12.73	12.03	12.31
1172	NASDAQ	METC	Wed, Sep 29, 2021	12.31	12.53	11.50	11.99
1171	NASDAQ	METC	Tue, Sep 28, 2021	12.42	12.87	11.98	12.24
1170	NASDAQ	METC	Mon, Sep 27, 2021	11.46	12.78	11.02	12.47
1169	NASDAQ	METC	Fri, Sep 24, 2021	11.65	12.00	11.35	11.46
1168	NASDAQ	METC	Thu, Sep 23, 2021	11.14	12.00	11.03	11.76
1167	NASDAQ	METC	Wed, Sep 22, 2021	10.22	11.65	10.18	11.09
1166	NASDAQ	METC	Tue, Sep 21, 2021	10.47	10.47	9.60	9.97
1165	NASDAQ	METC	Mon, Sep 20, 2021	10.16	10.62	9.88	10.47
1164	NASDAQ	METC	Fri, Sep 17, 2021	11.47	11.65	10.30	10.77
1163	NASDAQ	METC	Thu, Sep 16, 2021	11.62	12.00	10.80	11.37
1162	NASDAQ	METC	Wed, Sep 15, 2021	11.34	12.29	11.21	12.00
1161	NASDAQ	METC	Tue, Sep 14, 2021	11.79	12.08	11.07	11.21
1160	NASDAQ	METC	Mon, Sep 13, 2021	13.09	13.11	11.15	11.51
1159	NASDAQ	METC	Fri, Sep 10, 2021	12.33	13.58	12.20	13.02
1158	NASDAQ	METC	Thu, Sep 9, 2021	11.53	12.41	11.36	12.18
1157	NASDAQ	METC	Wed, Sep 8, 2021	11.67	11.70	11.25	11.55
1156	NASDAQ	METC	Tue, Sep 7, 2021	9.91	11.76	9.91	11.65
1155	NASDAQ	METC	Fri, Sep 3, 2021	9.65	10.13	9.56	9.81
1154	NASDAQ	METC	Thu, Sep 2, 2021	8.84	9.86	8.81	9.65
1153	NASDAQ	METC	Wed, Sep 1, 2021	8.90	9.02	8.33	8.84
1152	NASDAQ	METC	Tue, Aug 31, 2021	8.65	8.99	8.50	8.99
1151	NASDAQ	METC	Mon, Aug 30, 2021	9.20	9.20	8.64	8.75
1150	NASDAQ	METC	Fri, Aug 27, 2021	8.52	9.24	8.44	9.10
1149	NASDAQ	METC	Thu, Aug 26, 2021	9.10	9.12	8.35	8.46
1148	NASDAQ	METC	Wed, Aug 25, 2021	8.65	9.05	8.57	9.02
1147	NASDAQ	METC	Tue, Aug 24, 2021	8.56	8.81	8.38	8.62
1146	NASDAQ	METC	Mon, Aug 23, 2021	8.37	8.61	8.23	8.51
1145	NASDAQ	METC	Fri, Aug 20, 2021	7.58	8.24	7.58	8.21
1144	NASDAQ	METC	Thu, Aug 19, 2021	8.39	8.39	7.53	7.58
1143	NASDAQ	METC	Wed, Aug 18, 2021	8.92	9.21	8.66	8.85
1142	NASDAQ	METC	Tue, Aug 17, 2021	8.93	9.12	8.56	9.03
1141	NASDAQ	METC	Mon, Aug 16, 2021	8.90	9.06	8.50	8.98
1140	NASDAQ	METC	Fri, Aug 13, 2021	9.32	9.40	9.05	9.18
1139	NASDAQ	METC	Thu, Aug 12, 2021	9.45	9.48	8.56	9.33
1138	NASDAQ	METC	Wed, Aug 11, 2021	9.43	9.57	9.02	9.40
1137	NASDAQ	METC	Tue, Aug 10, 2021	8.75	9.25	8.67	9.18
1136	NASDAQ	METC	Mon, Aug 9, 2021	8.30	8.79	8.24	8.72
1135	NASDAQ	METC	Fri, Aug 6, 2021	7.78	8.39	7.78	8.21
1134	NASDAQ	METC	Thu, Aug 5, 2021	7.80	8.24	7.80	7.86
1133	NASDAQ	METC	Wed, Aug 4, 2021	7.93	8.44	7.76	7.80
1132	NASDAQ	METC	Tue, Aug 3, 2021	7.00	8.00	6.85	7.88
1131	NASDAQ	METC	Mon, Aug 2, 2021	6.59	6.86	6.51	6.66
1130	NASDAQ	METC	Fri, Jul 30, 2021	6.72	6.75	6.44	6.57
1129	NASDAQ	METC	Thu, Jul 29, 2021	6.45	6.69	6.40	6.61
1128	NASDAQ	METC	Wed, Jul 28, 2021	6.45	6.50	6.38	6.38
1127	NASDAQ	METC	Tue, Jul 27, 2021	6.48	6.50	6.17	6.44
1126	NASDAQ	METC	Mon, Jul 26, 2021	6.00	6.49	5.98	6.45
1125	NASDAQ	METC	Fri, Jul 23, 2021	5.99	6.10	5.86	6.00
1124	NASDAQ	METC	Thu, Jul 22, 2021	5.92	6.10	5.75	5.99
1123	NASDAQ	METC	Wed, Jul 21, 2021	5.68	6.06	5.67	5.91
1122	NASDAQ	METC	Tue, Jul 20, 2021	5.56	5.72	5.47	5.69
1121	NASDAQ	METC	Mon, Jul 19, 2021	5.49	5.74	5.41	5.53
1120	NASDAQ	METC	Fri, Jul 16, 2021	5.90	5.90	5.62	5.68
1119	NASDAQ	METC	Thu, Jul 15, 2021	5.92	6.05	5.76	5.87
1118	NASDAQ	METC	Wed, Jul 14, 2021	5.82	6.18	5.82	5.92
1117	NASDAQ	METC	Tue, Jul 13, 2021	6.00	6.05	5.73	5.73
1116	NASDAQ	METC	Mon, Jul 12, 2021	5.63	6.00	5.61	6.00
1115	NASDAQ	METC	Fri, Jul 9, 2021	5.60	5.78	5.50	5.67
1114	NASDAQ	METC	Thu, Jul 8, 2021	5.49	5.66	5.29	5.52
1113	NASDAQ	METC	Wed, Jul 7, 2021	5.68	5.85	5.65	5.81
1112	NASDAQ	METC	Tue, Jul 6, 2021	5.68	5.95	5.54	5.65
1111	NASDAQ	METC	Fri, Jul 2, 2021	5.51	5.68	5.44	5.67
1110	NASDAQ	METC	Thu, Jul 1, 2021	5.48	5.57	5.43	5.50
1109	NASDAQ	METC	Wed, Jun 30, 2021	5.31	5.57	5.30	5.47
1108	NASDAQ	METC	Tue, Jun 29, 2021	5.40	5.48	5.30	5.36
1107	NASDAQ	METC	Mon, Jun 28, 2021	5.79	5.83	5.33	5.40
1106	NASDAQ	METC	Fri, Jun 25, 2021	5.76	5.87	5.75	5.78
1105	NASDAQ	METC	Thu, Jun 24, 2021	5.81	5.81	5.63	5.79
1104	NASDAQ	METC	Wed, Jun 23, 2021	5.54	5.79	5.54	5.75
1103	NASDAQ	METC	Tue, Jun 22, 2021	5.44	5.64	5.43	5.55
1102	NASDAQ	METC	Mon, Jun 21, 2021	5.46	5.56	5.43	5.43
1101	NASDAQ	METC	Fri, Jun 18, 2021	5.43	5.60	5.43	5.46
1100	NASDAQ	METC	Thu, Jun 17, 2021	5.55	5.61	5.27	5.47
1099	NASDAQ	METC	Wed, Jun 16, 2021	5.82	5.85	5.44	5.57
1098	NASDAQ	METC	Tue, Jun 15, 2021	5.90	5.94	5.67	5.85
1097	NASDAQ	METC	Mon, Jun 14, 2021	5.91	5.96	5.86	5.95
1096	NASDAQ	METC	Fri, Jun 11, 2021	6.00	6.00	5.90	5.92
1095	NASDAQ	METC	Thu, Jun 10, 2021	6.12	6.15	5.85	5.92
1094	NASDAQ	METC	Wed, Jun 9, 2021	6.05	6.16	5.93	6.12
1093	NASDAQ	METC	Tue, Jun 8, 2021	5.89	6.09	5.80	6.01
1092	NASDAQ	METC	Mon, Jun 7, 2021	6.10	6.19	5.76	5.80
1091	NASDAQ	METC	Fri, Jun 4, 2021	5.99	6.15	5.80	6.08
1090	NASDAQ	METC	Thu, Jun 3, 2021	6.01	6.08	5.90	5.90
1089	NASDAQ	METC	Wed, Jun 2, 2021	6.14	6.15	5.85	6.00
1088	NASDAQ	METC	Tue, Jun 1, 2021	5.86	6.25	5.75	6.18
1087	NASDAQ	METC	Fri, May 28, 2021	5.85	5.85	5.49	5.75
1086	NASDAQ	METC	Thu, May 27, 2021	5.15	5.87	5.15	5.82
1085	NASDAQ	METC	Wed, May 26, 2021	5.12	5.19	5.10	5.10
1084	NASDAQ	METC	Tue, May 25, 2021	5.16	5.25	5.03	5.08
1083	NASDAQ	METC	Mon, May 24, 2021	4.97	5.22	4.94	5.16
1082	NASDAQ	METC	Fri, May 21, 2021	5.15	5.15	4.90	4.95
1081	NASDAQ	METC	Thu, May 20, 2021	5.03	5.14	4.81	5.14
1080	NASDAQ	METC	Wed, May 19, 2021	5.02	5.16	4.71	5.00
1079	NASDAQ	METC	Tue, May 18, 2021	5.36	5.50	5.09	5.10
1078	NASDAQ	METC	Mon, May 17, 2021	4.85	5.37	4.85	5.25
1077	NASDAQ	METC	Fri, May 14, 2021	4.76	4.97	4.70	4.85
1076	NASDAQ	METC	Thu, May 13, 2021	4.70	5.19	4.61	4.87
1075	NASDAQ	METC	Wed, May 12, 2021	4.50	4.65	4.11	4.17
1074	NASDAQ	METC	Tue, May 11, 2021	4.32	4.47	4.19	4.47
1073	NASDAQ	METC	Mon, May 10, 2021	4.18	4.48	4.13	4.41
1072	NASDAQ	METC	Fri, May 7, 2021	4.16	4.26	4.00	4.05
1071	NASDAQ	METC	Thu, May 6, 2021	4.18	4.22	4.01	4.12
1070	NASDAQ	METC	Wed, May 5, 2021	4.13	4.26	4.06	4.22
1069	NASDAQ	METC	Tue, May 4, 2021	4.10	4.18	4.06	4.06
1068	NASDAQ	METC	Mon, May 3, 2021	4.13	4.30	4.08	4.17
1067	NASDAQ	METC	Fri, Apr 30, 2021	4.00	4.19	3.93	4.05
1066	NASDAQ	METC	Thu, Apr 29, 2021	4.02	4.07	4.00	4.01
1065	NASDAQ	METC	Wed, Apr 28, 2021	4.20	4.20	4.00	4.00
1064	NASDAQ	METC	Tue, Apr 27, 2021	4.21	4.33	4.12	4.12
1063	NASDAQ	METC	Mon, Apr 26, 2021	4.01	4.20	4.00	4.17
1062	NASDAQ	METC	Fri, Apr 23, 2021	4.03	4.09	3.93	3.96
1061	NASDAQ	METC	Thu, Apr 22, 2021	4.05	4.07	4.01	4.03
1060	NASDAQ	METC	Wed, Apr 21, 2021	3.90	4.10	3.88	4.03
1059	NASDAQ	METC	Tue, Apr 20, 2021	4.08	4.08	3.83	3.92
1058	NASDAQ	METC	Mon, Apr 19, 2021	4.13	4.25	4.03	4.05
1057	NASDAQ	METC	Fri, Apr 16, 2021	4.31	4.42	4.13	4.13
1056	NASDAQ	METC	Thu, Apr 15, 2021	4.47	4.50	4.30	4.31
1055	NASDAQ	METC	Wed, Apr 14, 2021	4.32	4.54	4.32	4.48
1054	NASDAQ	METC	Tue, Apr 13, 2021	4.20	4.37	4.18	4.36
1053	NASDAQ	METC	Mon, Apr 12, 2021	4.35	4.35	4.11	4.16
1052	NASDAQ	METC	Fri, Apr 9, 2021	4.32	4.43	4.26	4.40
1051	NASDAQ	METC	Thu, Apr 8, 2021	4.33	4.40	4.25	4.31
1050	NASDAQ	METC	Wed, Apr 7, 2021	4.45	4.55	4.27	4.27
1049	NASDAQ	METC	Tue, Apr 6, 2021	4.51	4.71	4.46	4.50
1048	NASDAQ	METC	Mon, Apr 5, 2021	4.48	4.52	4.41	4.49
1047	NASDAQ	METC	Thu, Apr 1, 2021	4.31	4.69	4.23	4.40
1046	NASDAQ	METC	Wed, Mar 31, 2021	4.12	4.30	4.00	4.23
1045	NASDAQ	METC	Tue, Mar 30, 2021	4.09	4.15	3.99	4.11
1044	NASDAQ	METC	Mon, Mar 29, 2021	4.21	4.46	4.15	4.15
1043	NASDAQ	METC	Fri, Mar 26, 2021	4.34	4.46	4.16	4.21
1042	NASDAQ	METC	Thu, Mar 25, 2021	4.35	4.35	4.01	4.28
1041	NASDAQ	METC	Wed, Mar 24, 2021	4.29	4.50	4.29	4.30
1040	NASDAQ	METC	Tue, Mar 23, 2021	4.62	4.63	4.17	4.29
1039	NASDAQ	METC	Mon, Mar 22, 2021	4.58	4.70	4.51	4.65
1038	NASDAQ	METC	Fri, Mar 19, 2021	4.60	4.64	4.53	4.58
1037	NASDAQ	METC	Thu, Mar 18, 2021	4.54	4.68	4.50	4.60
1036	NASDAQ	METC	Wed, Mar 17, 2021	4.65	4.67	4.51	4.56
1035	NASDAQ	METC	Tue, Mar 16, 2021	4.75	4.80	4.57	4.64
1034	NASDAQ	METC	Mon, Mar 15, 2021	4.81	4.81	4.64	4.79
1033	NASDAQ	METC	Fri, Mar 12, 2021	4.88	5.00	4.67	4.73
1032	NASDAQ	METC	Thu, Mar 11, 2021	4.61	5.00	4.61	4.90
1031	NASDAQ	METC	Wed, Mar 10, 2021	4.59	4.78	4.50	4.61
1030	NASDAQ	METC	Tue, Mar 9, 2021	4.87	4.88	4.50	4.59
1029	NASDAQ	METC	Mon, Mar 8, 2021	4.25	4.89	4.25	4.76
1028	NASDAQ	METC	Fri, Mar 5, 2021	4.12	4.27	3.91	4.19
1027	NASDAQ	METC	Thu, Mar 4, 2021	4.40	4.42	4.00	4.10
1026	NASDAQ	METC	Wed, Mar 3, 2021	4.65	4.78	4.45	4.45
1025	NASDAQ	METC	Tue, Mar 2, 2021	4.77	4.82	4.65	4.70
1024	NASDAQ	METC	Mon, Mar 1, 2021	4.69	4.87	4.52	4.75
1023	NASDAQ	METC	Fri, Feb 26, 2021	4.87	4.87	4.50	4.65
1022	NASDAQ	METC	Thu, Feb 25, 2021	5.32	5.32	4.75	4.81
1021	NASDAQ	METC	Wed, Feb 24, 2021	5.25	5.35	4.91	5.32
1020	NASDAQ	METC	Tue, Feb 23, 2021	5.30	5.32	4.80	5.17
1019	NASDAQ	METC	Mon, Feb 22, 2021	5.00	5.25	4.80	5.06
1018	NASDAQ	METC	Fri, Feb 19, 2021	4.31	5.10	4.31	4.88
1017	NASDAQ	METC	Thu, Feb 18, 2021	4.45	4.55	4.11	4.30
1016	NASDAQ	METC	Wed, Feb 17, 2021	4.30	4.72	4.30	4.50
1015	NASDAQ	METC	Tue, Feb 16, 2021	3.98	4.55	3.90	4.37
1014	NASDAQ	METC	Fri, Feb 12, 2021	3.75	3.91	3.67	3.80
1013	NASDAQ	METC	Thu, Feb 11, 2021	3.36	3.75	3.35	3.71
1012	NASDAQ	METC	Wed, Feb 10, 2021	3.55	3.60	3.30	3.35
1011	NASDAQ	METC	Tue, Feb 9, 2021	3.63	3.78	3.42	3.42
1010	NASDAQ	METC	Mon, Feb 8, 2021	3.15	3.82	3.15	3.69
1009	NASDAQ	METC	Fri, Feb 5, 2021	3.17	3.25	3.13	3.15
1008	NASDAQ	METC	Thu, Feb 4, 2021	3.15	3.19	3.08	3.18
1007	NASDAQ	METC	Wed, Feb 3, 2021	3.12	3.23	3.11	3.11
1006	NASDAQ	METC	Tue, Feb 2, 2021	3.00	3.19	3.00	3.15
1005	NASDAQ	METC	Mon, Feb 1, 2021	2.96	3.07	2.96	2.98
1004	NASDAQ	METC	Fri, Jan 29, 2021	2.98	3.09	2.94	2.94
1003	NASDAQ	METC	Thu, Jan 28, 2021	3.06	3.10	2.95	3.03
1002	NASDAQ	METC	Wed, Jan 27, 2021	3.10	3.12	2.97	3.07
1001	NASDAQ	METC	Tue, Jan 26, 2021	2.98	3.18	2.95	3.13
1000	NASDAQ	METC	Mon, Jan 25, 2021	3.03	3.09	2.76	2.99
999	NASDAQ	METC	Fri, Jan 22, 2021	3.13	3.15	2.95	3.01
998	NASDAQ	METC	Thu, Jan 21, 2021	3.41	3.48	3.07	3.13
997	NASDAQ	METC	Wed, Jan 20, 2021	3.25	3.47	3.24	3.38
996	NASDAQ	METC	Tue, Jan 19, 2021	3.18	3.29	3.10	3.24
995	NASDAQ	METC	Fri, Jan 15, 2021	3.16	3.23	3.06	3.17
994	NASDAQ	METC	Thu, Jan 14, 2021	3.17	3.20	3.11	3.18
993	NASDAQ	METC	Wed, Jan 13, 2021	3.19	3.20	3.16	3.18
992	NASDAQ	METC	Tue, Jan 12, 2021	3.17	3.28	3.16	3.20
991	NASDAQ	METC	Mon, Jan 11, 2021	3.18	3.25	3.16	3.21
990	NASDAQ	METC	Fri, Jan 8, 2021	3.15	3.30	3.13	3.18
989	NASDAQ	METC	Thu, Jan 7, 2021	3.18	3.37	3.08	3.18
988	NASDAQ	METC	Wed, Jan 6, 2021	2.99	3.26	2.99	3.18
987	NASDAQ	METC	Tue, Jan 5, 2021	2.97	3.08	2.94	2.98
986	NASDAQ	METC	Mon, Jan 4, 2021	2.89	3.08	2.88	2.97
985	NASDAQ	METC	Thu, Dec 31, 2020	2.85	2.89	2.81	2.88
984	NASDAQ	METC	Wed, Dec 30, 2020	2.78	2.88	2.75	2.84
983	NASDAQ	METC	Tue, Dec 29, 2020	2.86	2.90	2.67	2.80
982	NASDAQ	METC	Mon, Dec 28, 2020	2.87	2.92	2.80	2.86
981	NASDAQ	METC	Thu, Dec 24, 2020	2.84	2.86	2.73	2.76
980	NASDAQ	METC	Wed, Dec 23, 2020	2.80	2.89	2.75	2.84
979	NASDAQ	METC	Tue, Dec 22, 2020	2.88	2.95	2.77	2.82
978	NASDAQ	METC	Mon, Dec 21, 2020	2.96	2.99	2.81	2.87
977	NASDAQ	METC	Fri, Dec 18, 2020	3.08	3.08	2.95	2.96
976	NASDAQ	METC	Thu, Dec 17, 2020	3.21	3.22	3.06	3.11
975	NASDAQ	METC	Wed, Dec 16, 2020	3.25	3.32	3.14	3.17
974	NASDAQ	METC	Tue, Dec 15, 2020	3.27	3.36	3.24	3.28
973	NASDAQ	METC	Mon, Dec 14, 2020	3.31	3.56	3.26	3.28
972	NASDAQ	METC	Fri, Dec 11, 2020	3.56	3.57	3.33	3.45
971	NASDAQ	METC	Thu, Dec 10, 2020	3.30	3.55	3.30	3.54
970	NASDAQ	METC	Wed, Dec 9, 2020	3.38	3.56	3.25	3.37
969	NASDAQ	METC	Tue, Dec 8, 2020	3.34	3.40	3.15	3.37
968	NASDAQ	METC	Mon, Dec 7, 2020	3.15	3.35	3.10	3.35
967	NASDAQ	METC	Fri, Dec 4, 2020	3.18	3.27	3.17	3.20
966	NASDAQ	METC	Thu, Dec 3, 2020	3.15	3.21	3.10	3.18
965	NASDAQ	METC	Wed, Dec 2, 2020	2.91	3.03	2.81	3.01
964	NASDAQ	METC	Tue, Dec 1, 2020	3.09	3.18	2.88	2.90
963	NASDAQ	METC	Mon, Nov 30, 2020	3.20	3.20	3.05	3.06
962	NASDAQ	METC	Fri, Nov 27, 2020	3.20	3.30	3.16	3.20
961	NASDAQ	METC	Wed, Nov 25, 2020	3.27	3.35	3.18	3.20
960	NASDAQ	METC	Tue, Nov 24, 2020	3.17	3.28	3.15	3.25
959	NASDAQ	METC	Mon, Nov 23, 2020	3.19	3.22	3.10	3.17
958	NASDAQ	METC	Fri, Nov 20, 2020	3.18	3.28	3.12	3.19
957	NASDAQ	METC	Thu, Nov 19, 2020	3.30	3.30	3.12	3.20
956	NASDAQ	METC	Wed, Nov 18, 2020	3.16	3.35	3.15	3.27
955	NASDAQ	METC	Tue, Nov 17, 2020	3.18	3.18	3.04	3.15
954	NASDAQ	METC	Mon, Nov 16, 2020	3.13	3.25	3.08	3.16
953	NASDAQ	METC	Fri, Nov 13, 2020	2.86	3.10	2.86	3.06
952	NASDAQ	METC	Thu, Nov 12, 2020	2.88	2.96	2.84	2.86
951	NASDAQ	METC	Wed, Nov 11, 2020	2.90	2.95	2.80	2.89
950	NASDAQ	METC	Tue, Nov 10, 2020	2.97	2.97	2.85	2.87
949	NASDAQ	METC	Mon, Nov 9, 2020	3.04	3.10	2.83	2.95
948	NASDAQ	METC	Fri, Nov 6, 2020	2.96	2.97	2.82	2.93
947	NASDAQ	METC	Thu, Nov 5, 2020	2.92	3.10	2.86	2.92
946	NASDAQ	METC	Wed, Nov 4, 2020	2.69	3.10	2.69	2.97
945	NASDAQ	METC	Tue, Nov 3, 2020	2.84	3.09	2.84	3.08
944	NASDAQ	METC	Mon, Nov 2, 2020	2.77	3.02	2.77	3.01
943	NASDAQ	METC	Fri, Oct 30, 2020	2.84	3.30	2.74	2.80
942	NASDAQ	METC	Thu, Oct 29, 2020	2.86	2.93	2.80	2.84
941	NASDAQ	METC	Wed, Oct 28, 2020	3.00	3.02	2.82	2.87
940	NASDAQ	METC	Tue, Oct 27, 2020	3.09	3.11	3.00	3.03
939	NASDAQ	METC	Mon, Oct 26, 2020	3.12	3.14	3.05	3.05
938	NASDAQ	METC	Fri, Oct 23, 2020	3.07	3.16	3.07	3.13
937	NASDAQ	METC	Thu, Oct 22, 2020	3.12	3.15	3.06	3.09
936	NASDAQ	METC	Wed, Oct 21, 2020	3.09	3.11	3.00	3.11
935	NASDAQ	METC	Tue, Oct 20, 2020	3.23	3.23	3.01	3.09
934	NASDAQ	METC	Mon, Oct 19, 2020	3.11	3.13	3.00	3.04
933	NASDAQ	METC	Fri, Oct 16, 2020	3.11	3.17	3.06	3.13
932	NASDAQ	METC	Thu, Oct 15, 2020	3.15	3.21	3.01	3.12
931	NASDAQ	METC	Wed, Oct 14, 2020	3.11	3.26	3.11	3.22
930	NASDAQ	METC	Tue, Oct 13, 2020	3.45	3.47	3.06	3.09
929	NASDAQ	METC	Mon, Oct 12, 2020	3.71	3.71	3.42	3.45
928	NASDAQ	METC	Fri, Oct 9, 2020	3.80	3.80	3.48	3.51
927	NASDAQ	METC	Thu, Oct 8, 2020	3.80	3.92	3.71	3.71
926	NASDAQ	METC	Wed, Oct 7, 2020	3.81	3.81	3.67	3.68
925	NASDAQ	METC	Tue, Oct 6, 2020	3.71	3.98	3.65	3.75
924	NASDAQ	METC	Mon, Oct 5, 2020	3.65	3.75	3.61	3.69
923	NASDAQ	METC	Fri, Oct 2, 2020	3.47	3.80	3.47	3.62
922	NASDAQ	METC	Thu, Oct 1, 2020	3.52	3.61	3.42	3.55
921	NASDAQ	METC	Wed, Sep 30, 2020	3.68	3.69	3.43	3.50
920	NASDAQ	METC	Tue, Sep 29, 2020	3.35	3.68	3.30	3.61
919	NASDAQ	METC	Mon, Sep 28, 2020	3.37	3.38	3.25	3.35
918	NASDAQ	METC	Fri, Sep 25, 2020	3.21	3.38	3.20	3.30
917	NASDAQ	METC	Thu, Sep 24, 2020	3.12	3.34	3.00	3.25
916	NASDAQ	METC	Wed, Sep 23, 2020	3.42	3.45	3.14	3.15
915	NASDAQ	METC	Tue, Sep 22, 2020	3.19	3.42	3.10	3.42
914	NASDAQ	METC	Mon, Sep 21, 2020	3.23	3.26	3.01	3.20
913	NASDAQ	METC	Fri, Sep 18, 2020	3.44	3.73	3.30	3.32
912	NASDAQ	METC	Thu, Sep 17, 2020	3.22	3.55	3.13	3.39
911	NASDAQ	METC	Wed, Sep 16, 2020	3.05	3.25	2.99	3.22
910	NASDAQ	METC	Tue, Sep 15, 2020	3.02	3.07	3.01	3.05
909	NASDAQ	METC	Mon, Sep 14, 2020	2.81	3.03	2.75	2.99
908	NASDAQ	METC	Fri, Sep 11, 2020	2.74	2.81	2.71	2.77
907	NASDAQ	METC	Thu, Sep 10, 2020	2.73	2.78	2.67	2.70
906	NASDAQ	METC	Wed, Sep 9, 2020	2.72	2.74	2.64	2.70
905	NASDAQ	METC	Tue, Sep 8, 2020	2.74	2.78	2.65	2.71
904	NASDAQ	METC	Fri, Sep 4, 2020	2.74	2.79	2.66	2.73
903	NASDAQ	METC	Thu, Sep 3, 2020	2.89	2.93	2.72	2.74
902	NASDAQ	METC	Wed, Sep 2, 2020	2.94	2.98	2.81	2.84
901	NASDAQ	METC	Tue, Sep 1, 2020	2.85	3.02	2.84	2.87
900	NASDAQ	METC	Mon, Aug 31, 2020	2.98	3.13	2.94	3.02
899	NASDAQ	METC	Fri, Aug 28, 2020	2.94	2.95	2.86	2.94
898	NASDAQ	METC	Thu, Aug 27, 2020	2.90	2.93	2.78	2.90
897	NASDAQ	METC	Wed, Aug 26, 2020	2.95	2.96	2.79	2.87
896	NASDAQ	METC	Tue, Aug 25, 2020	2.87	2.89	2.67	2.89
895	NASDAQ	METC	Mon, Aug 24, 2020	2.78	2.86	2.72	2.83
894	NASDAQ	METC	Fri, Aug 21, 2020	3.14	3.17	2.75	2.80
893	NASDAQ	METC	Thu, Aug 20, 2020	2.78	3.13	2.69	3.06
892	NASDAQ	METC	Wed, Aug 19, 2020	2.54	2.66	2.51	2.60
891	NASDAQ	METC	Tue, Aug 18, 2020	2.55	2.58	2.48	2.55
890	NASDAQ	METC	Mon, Aug 17, 2020	2.58	2.68	2.52	2.52
889	NASDAQ	METC	Fri, Aug 14, 2020	2.51	2.64	2.51	2.60
888	NASDAQ	METC	Thu, Aug 13, 2020	2.53	2.55	2.50	2.53
887	NASDAQ	METC	Wed, Aug 12, 2020	2.58	2.60	2.51	2.55
886	NASDAQ	METC	Tue, Aug 11, 2020	2.60	2.64	2.55	2.56
885	NASDAQ	METC	Mon, Aug 10, 2020	2.36	2.62	2.36	2.56
884	NASDAQ	METC	Fri, Aug 7, 2020	2.25	2.47	2.25	2.43
883	NASDAQ	METC	Thu, Aug 6, 2020	2.30	2.30	2.19	2.25
882	NASDAQ	METC	Wed, Aug 5, 2020	2.24	2.29	2.24	2.26
881	NASDAQ	METC	Tue, Aug 4, 2020	2.21	2.27	2.20	2.25
880	NASDAQ	METC	Mon, Aug 3, 2020	2.22	2.27	2.16	2.19
879	NASDAQ	METC	Fri, Jul 31, 2020	2.30	2.30	2.20	2.22
878	NASDAQ	METC	Thu, Jul 30, 2020	2.34	2.35	2.24	2.33
877	NASDAQ	METC	Wed, Jul 29, 2020	2.25	2.36	2.25	2.35
876	NASDAQ	METC	Tue, Jul 28, 2020	2.30	2.32	2.24	2.28
875	NASDAQ	METC	Mon, Jul 27, 2020	2.38	2.41	2.27	2.30
874	NASDAQ	METC	Fri, Jul 24, 2020	2.35	2.43	2.28	2.40
873	NASDAQ	METC	Thu, Jul 23, 2020	2.30	2.43	2.24	2.37
872	NASDAQ	METC	Wed, Jul 22, 2020	2.25	2.35	2.22	2.24
871	NASDAQ	METC	Tue, Jul 21, 2020	2.37	2.42	2.24	2.25
870	NASDAQ	METC	Mon, Jul 20, 2020	2.42	2.42	2.32	2.35
869	NASDAQ	METC	Fri, Jul 17, 2020	2.37	2.48	2.27	2.28
868	NASDAQ	METC	Thu, Jul 16, 2020	2.40	2.45	2.31	2.37
867	NASDAQ	METC	Wed, Jul 15, 2020	2.33	2.39	2.28	2.37
866	NASDAQ	METC	Tue, Jul 14, 2020	2.46	2.46	2.23	2.33
865	NASDAQ	METC	Mon, Jul 13, 2020	2.38	2.65	2.25	2.47
864	NASDAQ	METC	Fri, Jul 10, 2020	2.20	2.40	2.17	2.38
863	NASDAQ	METC	Thu, Jul 9, 2020	2.20	2.30	2.13	2.18
862	NASDAQ	METC	Wed, Jul 8, 2020	2.23	2.27	2.17	2.19
861	NASDAQ	METC	Tue, Jul 7, 2020	2.40	2.43	2.22	2.24
860	NASDAQ	METC	Mon, Jul 6, 2020	2.26	2.48	2.24	2.45
859	NASDAQ	METC	Thu, Jul 2, 2020	2.20	2.22	2.18	2.20
858	NASDAQ	METC	Wed, Jul 1, 2020	2.16	2.20	2.13	2.17
857	NASDAQ	METC	Tue, Jun 30, 2020	2.11	2.16	2.08	2.14
856	NASDAQ	METC	Mon, Jun 29, 2020	2.11	2.15	2.06	2.11
855	NASDAQ	METC	Fri, Jun 26, 2020	2.08	2.13	1.95	2.10
854	NASDAQ	METC	Thu, Jun 25, 2020	2.05	2.16	2.00	2.07
853	NASDAQ	METC	Wed, Jun 24, 2020	2.15	2.15	2.02	2.11
852	NASDAQ	METC	Tue, Jun 23, 2020	2.22	2.24	2.15	2.16
851	NASDAQ	METC	Mon, Jun 22, 2020	2.23	2.26	2.16	2.18
850	NASDAQ	METC	Fri, Jun 19, 2020	2.29	2.31	2.18	2.20
849	NASDAQ	METC	Thu, Jun 18, 2020	2.25	2.29	2.18	2.23
848	NASDAQ	METC	Wed, Jun 17, 2020	2.40	2.40	2.25	2.26
847	NASDAQ	METC	Tue, Jun 16, 2020	2.49	2.63	2.37	2.40
846	NASDAQ	METC	Mon, Jun 15, 2020	2.30	2.46	2.17	2.43
845	NASDAQ	METC	Fri, Jun 12, 2020	2.40	2.47	2.15	2.42
844	NASDAQ	METC	Thu, Jun 11, 2020	2.65	2.65	2.30	2.34
843	NASDAQ	METC	Wed, Jun 10, 2020	2.87	2.88	2.67	2.68
842	NASDAQ	METC	Tue, Jun 9, 2020	2.90	2.91	2.76	2.86
841	NASDAQ	METC	Mon, Jun 8, 2020	2.92	3.09	2.82	2.93
840	NASDAQ	METC	Fri, Jun 5, 2020	2.74	2.95	2.68	2.86
839	NASDAQ	METC	Thu, Jun 4, 2020	2.75	2.80	2.62	2.68
838	NASDAQ	METC	Wed, Jun 3, 2020	2.72	2.93	2.68	2.72
837	NASDAQ	METC	Tue, Jun 2, 2020	2.92	2.92	2.65	2.70
836	NASDAQ	METC	Mon, Jun 1, 2020	2.76	3.05	2.74	2.79
835	NASDAQ	METC	Fri, May 29, 2020	3.00	3.02	2.57	2.71
834	NASDAQ	METC	Thu, May 28, 2020	3.25	3.36	2.85	2.93
833	NASDAQ	METC	Wed, May 27, 2020	3.24	3.39	2.95	3.02
832	NASDAQ	METC	Tue, May 26, 2020	2.52	2.67	2.47	2.62
831	NASDAQ	METC	Fri, May 22, 2020	2.35	2.49	2.33	2.49
830	NASDAQ	METC	Thu, May 21, 2020	2.51	2.51	2.30	2.36
829	NASDAQ	METC	Wed, May 20, 2020	2.32	2.56	2.28	2.49
828	NASDAQ	METC	Tue, May 19, 2020	2.35	2.59	2.10	2.33
827	NASDAQ	METC	Mon, May 18, 2020	2.05	2.37	2.03	2.36
826	NASDAQ	METC	Fri, May 15, 2020	2.02	2.06	2.00	2.06
825	NASDAQ	METC	Thu, May 14, 2020	1.90	2.07	1.90	1.97
824	NASDAQ	METC	Wed, May 13, 2020	1.94	2.03	1.75	1.96
823	NASDAQ	METC	Tue, May 12, 2020	2.18	2.18	2.05	2.05
822	NASDAQ	METC	Mon, May 11, 2020	2.21	2.21	2.03	2.15
821	NASDAQ	METC	Fri, May 8, 2020	2.12	2.19	2.01	2.05
820	NASDAQ	METC	Thu, May 7, 2020	2.03	2.24	2.03	2.07
819	NASDAQ	METC	Wed, May 6, 2020	2.26	2.27	2.00	2.06
818	NASDAQ	METC	Tue, May 5, 2020	2.41	2.52	2.26	2.26
817	NASDAQ	METC	Mon, May 4, 2020	2.31	2.34	2.27	2.31
816	NASDAQ	METC	Fri, May 1, 2020	2.36	2.42	2.26	2.30
815	NASDAQ	METC	Thu, Apr 30, 2020	2.36	2.48	2.30	2.36
814	NASDAQ	METC	Wed, Apr 29, 2020	2.51	2.80	2.30	2.36
813	NASDAQ	METC	Tue, Apr 28, 2020	2.39	2.54	2.35	2.48
812	NASDAQ	METC	Mon, Apr 27, 2020	2.36	2.37	2.26	2.35
811	NASDAQ	METC	Fri, Apr 24, 2020	2.53	2.53	2.29	2.32
810	NASDAQ	METC	Thu, Apr 23, 2020	2.76	2.77	2.43	2.45
809	NASDAQ	METC	Wed, Apr 22, 2020	2.73	2.84	2.63	2.77
808	NASDAQ	METC	Tue, Apr 21, 2020	2.70	2.76	2.67	2.71
807	NASDAQ	METC	Mon, Apr 20, 2020	2.75	2.92	2.72	2.77
806	NASDAQ	METC	Fri, Apr 17, 2020	2.86	2.99	2.75	2.86
805	NASDAQ	METC	Thu, Apr 16, 2020	2.84	2.85	2.65	2.83
804	NASDAQ	METC	Wed, Apr 15, 2020	2.65	2.85	2.56	2.79
803	NASDAQ	METC	Tue, Apr 14, 2020	2.84	2.96	2.68	2.75
802	NASDAQ	METC	Mon, Apr 13, 2020	2.84	2.90	2.74	2.77
801	NASDAQ	METC	Thu, Apr 9, 2020	2.85	2.96	2.65	2.87
800	NASDAQ	METC	Wed, Apr 8, 2020	2.75	2.84	2.55	2.78
799	NASDAQ	METC	Tue, Apr 7, 2020	2.51	2.70	2.49	2.70
798	NASDAQ	METC	Mon, Apr 6, 2020	2.35	2.51	2.29	2.46
797	NASDAQ	METC	Fri, Apr 3, 2020	2.44	2.44	2.12	2.32
796	NASDAQ	METC	Thu, Apr 2, 2020	2.19	2.45	2.14	2.45
795	NASDAQ	METC	Wed, Apr 1, 2020	2.36	2.37	2.11	2.20
794	NASDAQ	METC	Tue, Mar 31, 2020	2.33	2.40	2.27	2.39
793	NASDAQ	METC	Mon, Mar 30, 2020	2.38	2.38	2.27	2.33
792	NASDAQ	METC	Fri, Mar 27, 2020	2.66	2.66	2.27	2.42
791	NASDAQ	METC	Thu, Mar 26, 2020	2.60	2.68	2.48	2.61
790	NASDAQ	METC	Wed, Mar 25, 2020	2.59	2.85	2.37	2.60
789	NASDAQ	METC	Tue, Mar 24, 2020	2.55	2.61	2.32	2.61
788	NASDAQ	METC	Mon, Mar 23, 2020	2.52	2.52	2.30	2.44
787	NASDAQ	METC	Fri, Mar 20, 2020	2.85	2.85	2.22	2.55
786	NASDAQ	METC	Thu, Mar 19, 2020	2.45	3.11	2.42	2.86
785	NASDAQ	METC	Wed, Mar 18, 2020	2.32	2.60	2.28	2.52
784	NASDAQ	METC	Tue, Mar 17, 2020	2.40	2.88	2.36	2.66
783	NASDAQ	METC	Mon, Mar 16, 2020	2.25	2.45	2.15	2.38
782	NASDAQ	METC	Fri, Mar 13, 2020	2.29	2.78	2.16	2.54
781	NASDAQ	METC	Thu, Mar 12, 2020	2.29	2.40	2.05	2.11
780	NASDAQ	METC	Wed, Mar 11, 2020	2.44	2.44	2.23	2.32
779	NASDAQ	METC	Tue, Mar 10, 2020	2.55	2.58	2.43	2.51
778	NASDAQ	METC	Mon, Mar 9, 2020	2.65	2.66	2.38	2.46
777	NASDAQ	METC	Fri, Mar 6, 2020	2.71	2.75	2.65	2.66
776	NASDAQ	METC	Thu, Mar 5, 2020	3.05	3.14	2.74	2.78
775	NASDAQ	METC	Wed, Mar 4, 2020	2.89	3.11	2.80	3.08
774	NASDAQ	METC	Tue, Mar 3, 2020	2.95	2.99	2.80	2.88
773	NASDAQ	METC	Mon, Mar 2, 2020	2.84	2.99	2.71	2.95
772	NASDAQ	METC	Fri, Feb 28, 2020	2.65	2.93	2.65	2.88
771	NASDAQ	METC	Thu, Feb 27, 2020	2.61	2.68	2.56	2.63
770	NASDAQ	METC	Wed, Feb 26, 2020	2.75	2.79	2.62	2.66
769	NASDAQ	METC	Tue, Feb 25, 2020	2.90	2.90	2.65	2.74
768	NASDAQ	METC	Mon, Feb 24, 2020	2.89	2.99	2.82	2.84
767	NASDAQ	METC	Fri, Feb 21, 2020	3.00	3.06	2.91	2.92
766	NASDAQ	METC	Thu, Feb 20, 2020	3.04	3.11	2.99	3.00
765	NASDAQ	METC	Wed, Feb 19, 2020	3.07	3.17	3.01	3.04
764	NASDAQ	METC	Tue, Feb 18, 2020	3.00	3.12	3.00	3.06
763	NASDAQ	METC	Fri, Feb 14, 2020	3.10	3.15	3.02	3.02
762	NASDAQ	METC	Thu, Feb 13, 2020	3.18	3.28	3.10	3.13
761	NASDAQ	METC	Wed, Feb 12, 2020	2.99	3.24	2.99	3.19
760	NASDAQ	METC	Tue, Feb 11, 2020	2.97	2.97	2.90	2.93
759	NASDAQ	METC	Mon, Feb 10, 2020	3.00	3.10	2.82	2.91
758	NASDAQ	METC	Fri, Feb 7, 2020	3.18	3.18	3.03	3.05
757	NASDAQ	METC	Thu, Feb 6, 2020	3.33	3.50	3.10	3.15
756	NASDAQ	METC	Wed, Feb 5, 2020	3.22	3.45	3.19	3.31
755	NASDAQ	METC	Tue, Feb 4, 2020	3.06	3.23	2.97	3.22
754	NASDAQ	METC	Mon, Feb 3, 2020	3.09	3.15	3.03	3.05
753	NASDAQ	METC	Fri, Jan 31, 2020	3.17	3.19	3.05	3.07
752	NASDAQ	METC	Thu, Jan 30, 2020	3.10	3.20	3.10	3.19
751	NASDAQ	METC	Wed, Jan 29, 2020	3.23	3.23	3.06	3.15
750	NASDAQ	METC	Tue, Jan 28, 2020	3.27	3.29	3.14	3.23
749	NASDAQ	METC	Mon, Jan 27, 2020	3.26	3.36	3.18	3.23
748	NASDAQ	METC	Fri, Jan 24, 2020	3.53	3.53	3.28	3.30
747	NASDAQ	METC	Thu, Jan 23, 2020	3.53	3.60	3.46	3.55
746	NASDAQ	METC	Wed, Jan 22, 2020	3.48	3.65	3.47	3.55
745	NASDAQ	METC	Tue, Jan 21, 2020	3.63	3.63	3.26	3.48
744	NASDAQ	METC	Fri, Jan 17, 2020	3.76	3.76	3.47	3.64
743	NASDAQ	METC	Thu, Jan 16, 2020	3.76	3.83	3.70	3.76
742	NASDAQ	METC	Wed, Jan 15, 2020	3.78	3.83	3.68	3.72
741	NASDAQ	METC	Tue, Jan 14, 2020	3.48	3.72	3.45	3.69
740	NASDAQ	METC	Mon, Jan 13, 2020	3.42	3.51	3.42	3.50
739	NASDAQ	METC	Fri, Jan 10, 2020	3.41	3.53	3.34	3.42
738	NASDAQ	METC	Thu, Jan 9, 2020	3.62	3.63	3.45	3.47
737	NASDAQ	METC	Wed, Jan 8, 2020	3.68	3.78	3.60	3.61
736	NASDAQ	METC	Tue, Jan 7, 2020	3.60	3.69	3.59	3.64
735	NASDAQ	METC	Mon, Jan 6, 2020	3.54	3.69	3.47	3.61
734	NASDAQ	METC	Fri, Jan 3, 2020	3.77	3.77	3.42	3.56
733	NASDAQ	METC	Thu, Jan 2, 2020	3.60	3.83	3.55	3.76
732	NASDAQ	METC	Tue, Dec 31, 2019	3.45	3.60	3.32	3.58
731	NASDAQ	METC	Mon, Dec 30, 2019	3.44	3.62	3.38	3.47
730	NASDAQ	METC	Fri, Dec 27, 2019	3.42	3.49	3.35	3.45
729	NASDAQ	METC	Thu, Dec 26, 2019	3.38	3.47	3.25	3.42
728	NASDAQ	METC	Tue, Dec 24, 2019	3.16	3.38	3.16	3.33
727	NASDAQ	METC	Mon, Dec 23, 2019	3.14	3.22	3.14	3.20
726	NASDAQ	METC	Fri, Dec 20, 2019	3.26	3.31	3.12	3.14
725	NASDAQ	METC	Thu, Dec 19, 2019	3.23	3.23	3.12	3.19
724	NASDAQ	METC	Wed, Dec 18, 2019	3.12	3.34	3.08	3.18
723	NASDAQ	METC	Tue, Dec 17, 2019	3.21	3.29	3.08	3.10
722	NASDAQ	METC	Mon, Dec 16, 2019	3.42	3.50	3.24	3.26
721	NASDAQ	METC	Fri, Dec 13, 2019	3.50	3.56	3.40	3.43
720	NASDAQ	METC	Thu, Dec 12, 2019	3.50	3.62	3.42	3.54
719	NASDAQ	METC	Wed, Dec 11, 2019	3.46	3.59	3.43	3.49
718	NASDAQ	METC	Tue, Dec 10, 2019	3.51	3.57	3.44	3.49
717	NASDAQ	METC	Mon, Dec 9, 2019	3.61	3.66	3.56	3.60
716	NASDAQ	METC	Fri, Dec 6, 2019	3.45	3.73	3.45	3.61
715	NASDAQ	METC	Thu, Dec 5, 2019	3.36	3.50	3.34	3.38
714	NASDAQ	METC	Wed, Dec 4, 2019	3.30	3.45	3.17	3.31
713	NASDAQ	METC	Tue, Dec 3, 2019	3.20	3.31	3.17	3.24
712	NASDAQ	METC	Mon, Dec 2, 2019	3.36	3.54	3.20	3.26
711	NASDAQ	METC	Fri, Nov 29, 2019	3.52	3.52	3.42	3.42
710	NASDAQ	METC	Wed, Nov 27, 2019	3.55	3.80	3.43	3.46
709	NASDAQ	METC	Tue, Nov 26, 2019	3.42	3.77	3.42	3.55
708	NASDAQ	METC	Mon, Nov 25, 2019	3.21	3.42	3.21	3.40
707	NASDAQ	METC	Fri, Nov 22, 2019	3.33	3.36	3.19	3.22
706	NASDAQ	METC	Thu, Nov 21, 2019	3.23	3.32	3.10	3.22
705	NASDAQ	METC	Wed, Nov 20, 2019	3.12	3.30	3.10	3.21
704	NASDAQ	METC	Tue, Nov 19, 2019	3.15	3.17	3.04	3.13
703	NASDAQ	METC	Mon, Nov 18, 2019	3.19	3.25	3.07	3.15
702	NASDAQ	METC	Fri, Nov 15, 2019	3.19	3.25	3.18	3.18
701	NASDAQ	METC	Thu, Nov 14, 2019	3.37	3.44	3.13	3.16
700	NASDAQ	METC	Wed, Nov 13, 2019	3.40	3.43	3.30	3.38
699	NASDAQ	METC	Tue, Nov 12, 2019	3.49	3.49	3.40	3.45
698	NASDAQ	METC	Mon, Nov 11, 2019	3.65	3.66	3.42	3.46
697	NASDAQ	METC	Fri, Nov 8, 2019	3.42	3.70	3.35	3.70
696	NASDAQ	METC	Thu, Nov 7, 2019	3.57	3.60	3.24	3.47
695	NASDAQ	METC	Wed, Nov 6, 2019	3.70	3.74	3.40	3.57
694	NASDAQ	METC	Tue, Nov 5, 2019	3.86	4.17	3.86	3.94
693	NASDAQ	METC	Mon, Nov 4, 2019	3.72	3.84	3.72	3.82
692	NASDAQ	METC	Fri, Nov 1, 2019	3.62	3.77	3.59	3.70
691	NASDAQ	METC	Thu, Oct 31, 2019	3.56	3.58	3.51	3.55
690	NASDAQ	METC	Wed, Oct 30, 2019	3.58	3.78	3.55	3.58
689	NASDAQ	METC	Tue, Oct 29, 2019	3.64	3.68	3.50	3.58
688	NASDAQ	METC	Mon, Oct 28, 2019	3.60	3.80	3.60	3.65
687	NASDAQ	METC	Fri, Oct 25, 2019	3.61	3.76	3.57	3.69
686	NASDAQ	METC	Thu, Oct 24, 2019	3.66	3.68	3.52	3.57
685	NASDAQ	METC	Wed, Oct 23, 2019	3.70	3.70	3.55	3.65
684	NASDAQ	METC	Tue, Oct 22, 2019	3.74	3.76	3.60	3.68
683	NASDAQ	METC	Mon, Oct 21, 2019	3.60	3.85	3.58	3.74
682	NASDAQ	METC	Fri, Oct 18, 2019	3.54	3.61	3.46	3.59
681	NASDAQ	METC	Thu, Oct 17, 2019	3.47	3.60	3.47	3.59
680	NASDAQ	METC	Wed, Oct 16, 2019	3.53	3.59	3.45	3.46
679	NASDAQ	METC	Tue, Oct 15, 2019	3.55	3.65	3.52	3.54
678	NASDAQ	METC	Mon, Oct 14, 2019	3.61	3.65	3.53	3.59
677	NASDAQ	METC	Fri, Oct 11, 2019	3.45	3.73	3.37	3.61
676	NASDAQ	METC	Thu, Oct 10, 2019	3.36	3.44	3.21	3.38
675	NASDAQ	METC	Wed, Oct 9, 2019	3.36	3.51	3.32	3.34
674	NASDAQ	METC	Tue, Oct 8, 2019	3.51	3.56	3.25	3.26
673	NASDAQ	METC	Mon, Oct 7, 2019	3.64	3.73	3.57	3.59
672	NASDAQ	METC	Fri, Oct 4, 2019	3.60	3.61	3.47	3.57
671	NASDAQ	METC	Thu, Oct 3, 2019	3.59	3.72	3.51	3.59
670	NASDAQ	METC	Wed, Oct 2, 2019	3.46	3.65	3.37	3.63
669	NASDAQ	METC	Tue, Oct 1, 2019	3.74	3.84	3.46	3.51
668	NASDAQ	METC	Mon, Sep 30, 2019	3.80	3.90	3.73	3.74
667	NASDAQ	METC	Fri, Sep 27, 2019	3.80	3.89	3.76	3.82
666	NASDAQ	METC	Thu, Sep 26, 2019	3.82	3.90	3.75	3.78
665	NASDAQ	METC	Wed, Sep 25, 2019	3.76	3.92	3.73	3.80
664	NASDAQ	METC	Tue, Sep 24, 2019	4.00	4.01	3.75	3.76
663	NASDAQ	METC	Mon, Sep 23, 2019	3.85	4.00	3.81	3.99
662	NASDAQ	METC	Fri, Sep 20, 2019	4.01	4.08	3.86	3.86
661	NASDAQ	METC	Thu, Sep 19, 2019	4.16	4.17	3.90	4.05
660	NASDAQ	METC	Wed, Sep 18, 2019	4.34	4.34	4.05	4.16
659	NASDAQ	METC	Tue, Sep 17, 2019	4.57	4.57	4.31	4.37
658	NASDAQ	METC	Mon, Sep 16, 2019	4.78	4.81	4.55	4.59
657	NASDAQ	METC	Fri, Sep 13, 2019	4.76	4.88	4.63	4.72
656	NASDAQ	METC	Thu, Sep 12, 2019	4.90	4.90	4.52	4.71
655	NASDAQ	METC	Wed, Sep 11, 2019	4.96	5.01	4.71	4.98
654	NASDAQ	METC	Tue, Sep 10, 2019	4.58	4.95	4.58	4.92
653	NASDAQ	METC	Mon, Sep 9, 2019	4.46	4.71	4.42	4.58
652	NASDAQ	METC	Fri, Sep 6, 2019	4.36	4.42	4.27	4.41
651	NASDAQ	METC	Thu, Sep 5, 2019	4.32	4.43	4.22	4.29
650	NASDAQ	METC	Wed, Sep 4, 2019	4.26	4.42	4.21	4.24
649	NASDAQ	METC	Tue, Sep 3, 2019	4.25	4.35	4.14	4.20
648	NASDAQ	METC	Fri, Aug 30, 2019	4.41	4.50	4.21	4.26
647	NASDAQ	METC	Thu, Aug 29, 2019	4.02	4.40	4.02	4.37
646	NASDAQ	METC	Wed, Aug 28, 2019	4.10	4.31	3.89	3.97
645	NASDAQ	METC	Tue, Aug 27, 2019	4.27	4.43	3.80	4.09
644	NASDAQ	METC	Mon, Aug 26, 2019	3.71	4.27	3.71	4.25
643	NASDAQ	METC	Fri, Aug 23, 2019	4.06	4.28	3.69	3.73
642	NASDAQ	METC	Thu, Aug 22, 2019	4.01	4.16	3.96	4.13
641	NASDAQ	METC	Wed, Aug 21, 2019	3.78	4.06	3.77	4.04
640	NASDAQ	METC	Tue, Aug 20, 2019	3.72	3.79	3.59	3.77
639	NASDAQ	METC	Mon, Aug 19, 2019	3.91	3.94	3.64	3.73
638	NASDAQ	METC	Fri, Aug 16, 2019	3.23	3.90	3.22	3.87
637	NASDAQ	METC	Thu, Aug 15, 2019	3.24	3.38	3.04	3.19
636	NASDAQ	METC	Wed, Aug 14, 2019	3.66	3.69	3.01	3.26
635	NASDAQ	METC	Tue, Aug 13, 2019	3.57	3.79	3.57	3.76
634	NASDAQ	METC	Mon, Aug 12, 2019	3.55	3.64	3.52	3.61
633	NASDAQ	METC	Fri, Aug 9, 2019	3.74	3.85	3.50	3.59
632	NASDAQ	METC	Thu, Aug 8, 2019	3.74	3.86	3.71	3.74
631	NASDAQ	METC	Wed, Aug 7, 2019	3.80	3.81	3.65	3.74
630	NASDAQ	METC	Tue, Aug 6, 2019	3.92	4.10	3.70	3.82
629	NASDAQ	METC	Mon, Aug 5, 2019	4.36	4.40	4.00	4.05
628	NASDAQ	METC	Fri, Aug 2, 2019	4.44	4.49	4.35	4.45
627	NASDAQ	METC	Thu, Aug 1, 2019	4.94	4.95	4.16	4.27
626	NASDAQ	METC	Wed, Jul 31, 2019	5.13	5.13	4.81	4.87
625	NASDAQ	METC	Tue, Jul 30, 2019	5.06	5.34	5.03	5.17
624	NASDAQ	METC	Mon, Jul 29, 2019	5.08	5.13	5.03	5.08
623	NASDAQ	METC	Fri, Jul 26, 2019	5.20	5.22	5.04	5.08
622	NASDAQ	METC	Thu, Jul 25, 2019	5.24	5.27	5.14	5.18
621	NASDAQ	METC	Wed, Jul 24, 2019	5.20	5.27	5.17	5.21
620	NASDAQ	METC	Tue, Jul 23, 2019	5.23	5.25	5.19	5.25
619	NASDAQ	METC	Mon, Jul 22, 2019	5.18	5.24	5.13	5.19
618	NASDAQ	METC	Fri, Jul 19, 2019	4.95	5.19	4.93	5.14
617	NASDAQ	METC	Thu, Jul 18, 2019	5.09	5.12	4.84	4.89
616	NASDAQ	METC	Wed, Jul 17, 2019	5.30	5.30	5.01	5.09
615	NASDAQ	METC	Tue, Jul 16, 2019	5.35	5.35	5.18	5.24
614	NASDAQ	METC	Mon, Jul 15, 2019	5.30	5.35	5.19	5.30
613	NASDAQ	METC	Fri, Jul 12, 2019	5.34	5.34	5.23	5.28
612	NASDAQ	METC	Thu, Jul 11, 2019	5.31	5.34	5.25	5.29
611	NASDAQ	METC	Wed, Jul 10, 2019	5.37	5.56	5.25	5.31
610	NASDAQ	METC	Tue, Jul 9, 2019	5.26	5.36	5.26	5.33
609	NASDAQ	METC	Mon, Jul 8, 2019	5.31	5.38	5.30	5.37
608	NASDAQ	METC	Fri, Jul 5, 2019	5.20	5.40	5.20	5.33
607	NASDAQ	METC	Wed, Jul 3, 2019	5.18	5.25	5.15	5.25
606	NASDAQ	METC	Tue, Jul 2, 2019	5.32	5.32	5.09	5.24
605	NASDAQ	METC	Mon, Jul 1, 2019	5.37	5.49	5.12	5.38
604	NASDAQ	METC	Fri, Jun 28, 2019	5.28	5.50	5.18	5.32
603	NASDAQ	METC	Thu, Jun 27, 2019	5.02	5.27	5.02	5.22
602	NASDAQ	METC	Wed, Jun 26, 2019	4.92	5.16	4.81	5.04
601	NASDAQ	METC	Tue, Jun 25, 2019	5.14	5.20	4.89	4.90
600	NASDAQ	METC	Mon, Jun 24, 2019	5.31	5.43	5.12	5.22
599	NASDAQ	METC	Fri, Jun 21, 2019	5.11	5.37	5.11	5.34
598	NASDAQ	METC	Thu, Jun 20, 2019	5.41	5.47	5.10	5.15
597	NASDAQ	METC	Wed, Jun 19, 2019	5.48	5.54	5.40	5.43
596	NASDAQ	METC	Tue, Jun 18, 2019	5.13	5.50	5.13	5.44
595	NASDAQ	METC	Mon, Jun 17, 2019	5.00	5.24	4.99	5.15
594	NASDAQ	METC	Fri, Jun 14, 2019	5.37	5.46	5.00	5.04
593	NASDAQ	METC	Thu, Jun 13, 2019	5.38	5.46	5.25	5.41
592	NASDAQ	METC	Wed, Jun 12, 2019	5.49	5.50	5.34	5.35
591	NASDAQ	METC	Tue, Jun 11, 2019	5.85	5.86	5.41	5.49
590	NASDAQ	METC	Mon, Jun 10, 2019	5.74	5.91	5.74	5.85
589	NASDAQ	METC	Fri, Jun 7, 2019	5.58	5.86	5.58	5.79
588	NASDAQ	METC	Thu, Jun 6, 2019	5.65	5.65	5.51	5.61
587	NASDAQ	METC	Wed, Jun 5, 2019	5.62	5.72	5.42	5.63
586	NASDAQ	METC	Tue, Jun 4, 2019	5.55	5.69	5.47	5.60
585	NASDAQ	METC	Mon, Jun 3, 2019	5.60	5.60	5.30	5.46
584	NASDAQ	METC	Fri, May 31, 2019	5.66	5.80	5.57	5.63
583	NASDAQ	METC	Thu, May 30, 2019	5.95	5.95	5.57	5.62
582	NASDAQ	METC	Wed, May 29, 2019	6.25	6.30	6.08	6.26
581	NASDAQ	METC	Tue, May 28, 2019	6.22	6.30	6.15	6.25
580	NASDAQ	METC	Fri, May 24, 2019	6.22	6.30	6.08	6.20
579	NASDAQ	METC	Thu, May 23, 2019	6.40	6.40	5.90	6.21
578	NASDAQ	METC	Wed, May 22, 2019	6.94	6.95	6.43	6.47
577	NASDAQ	METC	Tue, May 21, 2019	6.52	6.78	6.47	6.77
576	NASDAQ	METC	Mon, May 20, 2019	6.25	6.43	6.10	6.41
575	NASDAQ	METC	Fri, May 17, 2019	6.54	6.74	6.25	6.28
574	NASDAQ	METC	Thu, May 16, 2019	6.62	6.76	6.46	6.61
573	NASDAQ	METC	Wed, May 15, 2019	6.50	6.58	6.42	6.55
572	NASDAQ	METC	Tue, May 14, 2019	6.26	6.56	6.26	6.50
571	NASDAQ	METC	Mon, May 13, 2019	6.55	6.64	6.25	6.26
570	NASDAQ	METC	Fri, May 10, 2019	6.72	6.93	6.51	6.59
569	NASDAQ	METC	Thu, May 9, 2019	6.60	6.74	6.57	6.71
568	NASDAQ	METC	Wed, May 8, 2019	6.80	7.08	6.56	6.64
567	NASDAQ	METC	Tue, May 7, 2019	6.93	7.12	6.75	7.08
566	NASDAQ	METC	Mon, May 6, 2019	7.22	7.22	6.81	6.94
565	NASDAQ	METC	Fri, May 3, 2019	6.82	7.15	6.79	7.01
564	NASDAQ	METC	Thu, May 2, 2019	6.50	6.79	6.50	6.62
563	NASDAQ	METC	Wed, May 1, 2019	6.72	6.79	6.50	6.52
562	NASDAQ	METC	Tue, Apr 30, 2019	6.51	6.84	6.50	6.72
561	NASDAQ	METC	Mon, Apr 29, 2019	6.00	6.17	5.94	6.17
560	NASDAQ	METC	Fri, Apr 26, 2019	5.85	6.09	5.79	5.98
559	NASDAQ	METC	Thu, Apr 25, 2019	5.84	5.88	5.72	5.85
558	NASDAQ	METC	Wed, Apr 24, 2019	5.84	5.88	5.69	5.87
557	NASDAQ	METC	Tue, Apr 23, 2019	5.78	5.97	5.78	5.88
556	NASDAQ	METC	Mon, Apr 22, 2019	5.72	5.84	5.69	5.80
555	NASDAQ	METC	Thu, Apr 18, 2019	5.70	5.82	5.64	5.72
554	NASDAQ	METC	Wed, Apr 17, 2019	5.62	5.80	5.62	5.69
553	NASDAQ	METC	Tue, Apr 16, 2019	5.71	5.76	5.55	5.56
552	NASDAQ	METC	Mon, Apr 15, 2019	5.79	5.80	5.69	5.76
551	NASDAQ	METC	Fri, Apr 12, 2019	5.65	5.77	5.59	5.73
550	NASDAQ	METC	Thu, Apr 11, 2019	5.77	5.84	5.58	5.60
549	NASDAQ	METC	Wed, Apr 10, 2019	5.82	5.93	5.74	5.79
548	NASDAQ	METC	Tue, Apr 9, 2019	6.29	6.33	5.81	5.83
547	NASDAQ	METC	Mon, Apr 8, 2019	6.43	6.55	6.26	6.27
546	NASDAQ	METC	Fri, Apr 5, 2019	6.26	6.57	6.24	6.53
545	NASDAQ	METC	Thu, Apr 4, 2019	6.10	6.29	6.09	6.23
544	NASDAQ	METC	Wed, Apr 3, 2019	5.96	6.18	5.75	6.10
543	NASDAQ	METC	Tue, Apr 2, 2019	6.01	6.01	5.71	5.90
542	NASDAQ	METC	Mon, Apr 1, 2019	5.83	6.03	5.79	5.97
541	NASDAQ	METC	Fri, Mar 29, 2019	5.87	6.00	5.77	5.80
540	NASDAQ	METC	Thu, Mar 28, 2019	5.69	5.97	5.58	5.85
539	NASDAQ	METC	Wed, Mar 27, 2019	5.82	5.83	5.52	5.69
538	NASDAQ	METC	Tue, Mar 26, 2019	5.84	5.84	5.39	5.75
537	NASDAQ	METC	Mon, Mar 25, 2019	6.23	6.36	6.06	6.14
536	NASDAQ	METC	Fri, Mar 22, 2019	6.60	6.75	6.24	6.24
535	NASDAQ	METC	Thu, Mar 21, 2019	6.16	6.81	6.16	6.52
534	NASDAQ	METC	Wed, Mar 20, 2019	6.07	6.44	5.50	6.06
533	NASDAQ	METC	Tue, Mar 19, 2019	5.62	5.68	5.46	5.66
532	NASDAQ	METC	Mon, Mar 18, 2019	5.38	5.69	5.31	5.57
531	NASDAQ	METC	Fri, Mar 15, 2019	5.43	5.49	5.29	5.32
530	NASDAQ	METC	Thu, Mar 14, 2019	5.50	5.51	5.42	5.44
529	NASDAQ	METC	Wed, Mar 13, 2019	5.41	5.64	5.15	5.46
528	NASDAQ	METC	Tue, Mar 12, 2019	5.31	5.54	5.29	5.45
527	NASDAQ	METC	Mon, Mar 11, 2019	5.28	5.42	5.05	5.26
526	NASDAQ	METC	Fri, Mar 8, 2019	5.32	5.32	5.10	5.20
525	NASDAQ	METC	Thu, Mar 7, 2019	5.25	5.44	5.11	5.31
524	NASDAQ	METC	Wed, Mar 6, 2019	5.55	5.55	5.01	5.25
523	NASDAQ	METC	Tue, Mar 5, 2019	5.44	5.54	5.36	5.49
522	NASDAQ	METC	Mon, Mar 4, 2019	5.43	5.57	5.35	5.43
521	NASDAQ	METC	Fri, Mar 1, 2019	5.40	5.50	5.40	5.44
520	NASDAQ	METC	Thu, Feb 28, 2019	5.62	5.70	5.30	5.33
519	NASDAQ	METC	Wed, Feb 27, 2019	5.42	5.67	5.42	5.62
518	NASDAQ	METC	Tue, Feb 26, 2019	5.34	5.56	5.30	5.41
517	NASDAQ	METC	Mon, Feb 25, 2019	5.95	6.00	5.03	5.29
516	NASDAQ	METC	Fri, Feb 22, 2019	6.07	6.09	5.90	5.92
515	NASDAQ	METC	Thu, Feb 21, 2019	5.87	6.01	5.86	5.90
514	NASDAQ	METC	Wed, Feb 20, 2019	5.89	6.07	5.81	5.86
513	NASDAQ	METC	Tue, Feb 19, 2019	5.90	6.00	5.84	5.90
512	NASDAQ	METC	Fri, Feb 15, 2019	6.06	6.06	5.85	5.91
511	NASDAQ	METC	Thu, Feb 14, 2019	5.92	6.12	5.88	6.00
510	NASDAQ	METC	Wed, Feb 13, 2019	6.02	6.02	5.94	5.98
509	NASDAQ	METC	Tue, Feb 12, 2019	5.93	6.02	5.86	5.99
508	NASDAQ	METC	Mon, Feb 11, 2019	5.96	5.96	5.84	5.90
507	NASDAQ	METC	Fri, Feb 8, 2019	5.92	5.98	5.87	5.95
506	NASDAQ	METC	Thu, Feb 7, 2019	5.96	5.99	5.81	5.90
505	NASDAQ	METC	Wed, Feb 6, 2019	6.12	6.12	5.96	6.01
504	NASDAQ	METC	Tue, Feb 5, 2019	5.91	6.05	5.91	6.03
503	NASDAQ	METC	Mon, Feb 4, 2019	6.07	6.40	5.90	5.90
502	NASDAQ	METC	Fri, Feb 1, 2019	6.17	6.24	5.96	6.06
501	NASDAQ	METC	Thu, Jan 31, 2019	6.05	6.16	5.89	6.06
500	NASDAQ	METC	Wed, Jan 30, 2019	5.52	6.00	5.43	5.94
499	NASDAQ	METC	Tue, Jan 29, 2019	5.40	5.59	5.40	5.47
498	NASDAQ	METC	Mon, Jan 28, 2019	5.46	5.70	5.36	5.43
497	NASDAQ	METC	Fri, Jan 25, 2019	5.63	5.74	5.48	5.49
496	NASDAQ	METC	Thu, Jan 24, 2019	5.70	5.70	5.54	5.56
495	NASDAQ	METC	Wed, Jan 23, 2019	5.63	5.72	5.63	5.69
494	NASDAQ	METC	Tue, Jan 22, 2019	6.02	6.02	5.62	5.62
493	NASDAQ	METC	Fri, Jan 18, 2019	5.72	5.81	5.68	5.75
492	NASDAQ	METC	Thu, Jan 17, 2019	5.68	5.84	5.64	5.68
491	NASDAQ	METC	Wed, Jan 16, 2019	5.44	5.72	5.44	5.68
490	NASDAQ	METC	Tue, Jan 15, 2019	5.33	5.48	5.17	5.36
489	NASDAQ	METC	Mon, Jan 14, 2019	5.29	5.42	5.20	5.31
488	NASDAQ	METC	Fri, Jan 11, 2019	5.33	5.50	5.32	5.36
487	NASDAQ	METC	Thu, Jan 10, 2019	5.25	5.52	5.02	5.35
486	NASDAQ	METC	Wed, Jan 9, 2019	5.22	5.32	5.21	5.30
485	NASDAQ	METC	Tue, Jan 8, 2019	5.35	5.35	5.08	5.23
484	NASDAQ	METC	Mon, Jan 7, 2019	5.00	5.33	4.93	5.33
483	NASDAQ	METC	Fri, Jan 4, 2019	4.76	5.10	4.69	4.98
482	NASDAQ	METC	Thu, Jan 3, 2019	4.91	4.95	4.60	4.63
481	NASDAQ	METC	Wed, Jan 2, 2019	4.79	5.32	4.77	4.91
480	NASDAQ	METC	Mon, Dec 31, 2018	4.81	5.16	4.61	4.95
479	NASDAQ	METC	Fri, Dec 28, 2018	4.69	4.74	4.50	4.60
478	NASDAQ	METC	Thu, Dec 27, 2018	4.53	4.63	4.53	4.59
477	NASDAQ	METC	Wed, Dec 26, 2018	4.59	4.66	4.35	4.59
476	NASDAQ	METC	Mon, Dec 24, 2018	4.70	4.94	4.50	4.50
475	NASDAQ	METC	Fri, Dec 21, 2018	4.70	4.74	4.54	4.68
474	NASDAQ	METC	Thu, Dec 20, 2018	4.95	4.97	4.46	4.69
473	NASDAQ	METC	Wed, Dec 19, 2018	4.62	5.30	4.62	4.99
472	NASDAQ	METC	Tue, Dec 18, 2018	4.81	4.91	4.70	4.71
471	NASDAQ	METC	Mon, Dec 17, 2018	4.70	5.04	4.59	4.78
470	NASDAQ	METC	Fri, Dec 14, 2018	5.02	5.06	4.62	4.69
469	NASDAQ	METC	Thu, Dec 13, 2018	5.07	5.22	4.85	4.95
468	NASDAQ	METC	Wed, Dec 12, 2018	5.08	5.24	5.04	5.07
467	NASDAQ	METC	Tue, Dec 11, 2018	5.09	5.20	4.96	5.09
466	NASDAQ	METC	Mon, Dec 10, 2018	5.13	5.14	4.95	5.02
465	NASDAQ	METC	Fri, Dec 7, 2018	4.90	5.25	4.90	5.17
464	NASDAQ	METC	Thu, Dec 6, 2018	5.11	5.26	4.74	5.09
463	NASDAQ	METC	Tue, Dec 4, 2018	5.56	5.68	5.17	5.20
462	NASDAQ	METC	Mon, Dec 3, 2018	5.40	5.55	5.28	5.51
461	NASDAQ	METC	Fri, Nov 30, 2018	5.23	5.50	5.11	5.30
460	NASDAQ	METC	Thu, Nov 29, 2018	5.66	5.70	5.18	5.20
459	NASDAQ	METC	Wed, Nov 28, 2018	5.30	5.70	5.07	5.67
458	NASDAQ	METC	Tue, Nov 27, 2018	4.87	5.30	4.81	5.30
457	NASDAQ	METC	Mon, Nov 26, 2018	5.40	5.41	4.86	4.89
456	NASDAQ	METC	Fri, Nov 23, 2018	5.71	5.71	5.26	5.40
455	NASDAQ	METC	Wed, Nov 21, 2018	5.40	5.76	5.40	5.76
454	NASDAQ	METC	Tue, Nov 20, 2018	5.50	5.50	4.85	5.33
453	NASDAQ	METC	Mon, Nov 19, 2018	5.86	6.13	5.46	5.53
452	NASDAQ	METC	Fri, Nov 16, 2018	5.68	5.97	5.65	5.86
451	NASDAQ	METC	Thu, Nov 15, 2018	5.87	5.92	5.57	5.70
450	NASDAQ	METC	Wed, Nov 14, 2018	5.62	6.60	5.58	5.94
449	NASDAQ	METC	Tue, Nov 13, 2018	5.93	5.93	5.66	5.67
448	NASDAQ	METC	Mon, Nov 12, 2018	5.96	5.97	5.51	5.93
447	NASDAQ	METC	Fri, Nov 9, 2018	6.04	6.34	5.75	5.96
446	NASDAQ	METC	Thu, Nov 8, 2018	6.49	6.53	5.85	6.06
445	NASDAQ	METC	Wed, Nov 7, 2018	7.36	7.39	6.75	6.86
444	NASDAQ	METC	Tue, Nov 6, 2018	7.82	7.82	7.14	7.37
443	NASDAQ	METC	Mon, Nov 5, 2018	7.78	7.93	7.59	7.79
442	NASDAQ	METC	Fri, Nov 2, 2018	7.80	7.86	7.65	7.77
441	NASDAQ	METC	Thu, Nov 1, 2018	7.47	7.94	7.45	7.84
440	NASDAQ	METC	Wed, Oct 31, 2018	6.92	7.65	6.85	7.45
439	NASDAQ	METC	Tue, Oct 30, 2018	6.82	7.02	6.74	6.84
438	NASDAQ	METC	Mon, Oct 29, 2018	7.26	7.40	6.70	6.87
437	NASDAQ	METC	Fri, Oct 26, 2018	7.00	7.42	6.99	7.20
436	NASDAQ	METC	Thu, Oct 25, 2018	6.97	7.17	6.82	7.10
435	NASDAQ	METC	Wed, Oct 24, 2018	7.50	7.56	7.00	7.01
434	NASDAQ	METC	Tue, Oct 23, 2018	7.67	7.76	7.42	7.55
433	NASDAQ	METC	Mon, Oct 22, 2018	7.79	7.84	7.60	7.76
432	NASDAQ	METC	Fri, Oct 19, 2018	8.01	8.04	7.52	7.82
431	NASDAQ	METC	Thu, Oct 18, 2018	8.26	8.34	7.95	8.02
430	NASDAQ	METC	Wed, Oct 17, 2018	8.25	8.29	8.03	8.28
429	NASDAQ	METC	Tue, Oct 16, 2018	8.22	8.35	8.20	8.26
428	NASDAQ	METC	Mon, Oct 15, 2018	8.06	8.46	8.06	8.23
427	NASDAQ	METC	Fri, Oct 12, 2018	8.09	8.22	7.86	7.98
426	NASDAQ	METC	Thu, Oct 11, 2018	8.02	8.20	7.67	8.07
425	NASDAQ	METC	Wed, Oct 10, 2018	8.28	8.30	8.01	8.03
424	NASDAQ	METC	Tue, Oct 9, 2018	8.27	8.50	8.08	8.31
423	NASDAQ	METC	Mon, Oct 8, 2018	8.21	8.31	8.04	8.22
422	NASDAQ	METC	Fri, Oct 5, 2018	8.12	8.20	7.99	8.19
421	NASDAQ	METC	Thu, Oct 4, 2018	8.25	8.36	8.03	8.12
420	NASDAQ	METC	Wed, Oct 3, 2018	7.96	8.28	7.96	8.25
419	NASDAQ	METC	Tue, Oct 2, 2018	7.82	8.11	7.73	7.95
418	NASDAQ	METC	Mon, Oct 1, 2018	7.50	8.03	7.49	7.74
417	NASDAQ	METC	Fri, Sep 28, 2018	7.56	7.83	7.41	7.46
416	NASDAQ	METC	Thu, Sep 27, 2018	8.00	8.00	7.52	7.55
415	NASDAQ	METC	Wed, Sep 26, 2018	7.86	7.90	7.55	7.82
414	NASDAQ	METC	Tue, Sep 25, 2018	7.38	7.91	7.29	7.82
413	NASDAQ	METC	Mon, Sep 24, 2018	7.40	8.03	7.28	7.28
412	NASDAQ	METC	Fri, Sep 21, 2018	7.46	7.51	7.32	7.40
411	NASDAQ	METC	Thu, Sep 20, 2018	7.77	7.84	7.41	7.46
410	NASDAQ	METC	Wed, Sep 19, 2018	7.69	7.93	7.56	7.70
409	NASDAQ	METC	Tue, Sep 18, 2018	7.85	8.01	7.60	7.66
408	NASDAQ	METC	Mon, Sep 17, 2018	7.82	8.22	7.70	7.81
407	NASDAQ	METC	Fri, Sep 14, 2018	7.96	8.24	7.74	7.80
406	NASDAQ	METC	Thu, Sep 13, 2018	8.02	8.02	7.81	7.91
405	NASDAQ	METC	Wed, Sep 12, 2018	7.67	8.01	7.57	7.98
404	NASDAQ	METC	Tue, Sep 11, 2018	7.60	7.75	7.35	7.68
403	NASDAQ	METC	Mon, Sep 10, 2018	7.35	7.80	7.35	7.63
402	NASDAQ	METC	Fri, Sep 7, 2018	7.69	7.75	7.35	7.39
401	NASDAQ	METC	Thu, Sep 6, 2018	7.69	7.88	7.60	7.74
400	NASDAQ	METC	Wed, Sep 5, 2018	7.60	7.72	7.38	7.57
399	NASDAQ	METC	Tue, Sep 4, 2018	7.90	7.90	7.52	7.65
398	NASDAQ	METC	Fri, Aug 31, 2018	7.70	8.05	7.66	7.95
397	NASDAQ	METC	Thu, Aug 30, 2018	7.75	7.84	7.50	7.76
396	NASDAQ	METC	Wed, Aug 29, 2018	8.08	8.19	7.80	7.86
395	NASDAQ	METC	Tue, Aug 28, 2018	8.60	8.78	8.28	8.50
394	NASDAQ	METC	Mon, Aug 27, 2018	8.75	8.77	8.45	8.66
393	NASDAQ	METC	Fri, Aug 24, 2018	8.43	8.94	8.32	8.62
392	NASDAQ	METC	Thu, Aug 23, 2018	8.01	8.33	8.01	8.30
391	NASDAQ	METC	Wed, Aug 22, 2018	7.99	8.10	7.91	8.03
390	NASDAQ	METC	Tue, Aug 21, 2018	7.81	8.13	7.81	7.99
389	NASDAQ	METC	Mon, Aug 20, 2018	7.88	7.89	7.51	7.68
388	NASDAQ	METC	Fri, Aug 17, 2018	7.20	7.52	7.20	7.51
387	NASDAQ	METC	Thu, Aug 16, 2018	6.95	7.19	6.92	7.15
386	NASDAQ	METC	Wed, Aug 15, 2018	6.85	6.95	6.70	6.90
385	NASDAQ	METC	Tue, Aug 14, 2018	7.19	7.82	6.60	6.84
384	NASDAQ	METC	Mon, Aug 13, 2018	7.84	7.84	7.25	7.38
383	NASDAQ	METC	Fri, Aug 10, 2018	7.26	7.82	7.24	7.78
382	NASDAQ	METC	Thu, Aug 9, 2018	7.35	7.46	7.21	7.31
381	NASDAQ	METC	Wed, Aug 8, 2018	6.58	7.39	6.54	7.28
380	NASDAQ	METC	Tue, Aug 7, 2018	7.00	7.00	6.48	6.63
379	NASDAQ	METC	Mon, Aug 6, 2018	6.15	6.48	6.15	6.25
378	NASDAQ	METC	Fri, Aug 3, 2018	6.32	6.50	6.26	6.26
377	NASDAQ	METC	Thu, Aug 2, 2018	6.45	6.57	6.37	6.55
376	NASDAQ	METC	Wed, Aug 1, 2018	6.50	6.65	6.35	6.50
375	NASDAQ	METC	Tue, Jul 31, 2018	6.58	6.62	6.50	6.53
374	NASDAQ	METC	Mon, Jul 30, 2018	6.57	6.76	6.52	6.57
373	NASDAQ	METC	Fri, Jul 27, 2018	6.77	6.77	6.46	6.57
372	NASDAQ	METC	Thu, Jul 26, 2018	6.59	6.95	6.56	6.77
371	NASDAQ	METC	Wed, Jul 25, 2018	6.55	6.63	6.43	6.60
370	NASDAQ	METC	Tue, Jul 24, 2018	6.56	6.68	6.41	6.55
369	NASDAQ	METC	Mon, Jul 23, 2018	6.49	6.59	6.44	6.51
368	NASDAQ	METC	Fri, Jul 20, 2018	6.57	6.59	6.44	6.48
367	NASDAQ	METC	Thu, Jul 19, 2018	6.70	6.76	6.57	6.61
366	NASDAQ	METC	Wed, Jul 18, 2018	6.54	6.80	6.49	6.75
365	NASDAQ	METC	Tue, Jul 17, 2018	6.35	6.56	6.35	6.52
364	NASDAQ	METC	Mon, Jul 16, 2018	6.63	6.76	6.22	6.35
363	NASDAQ	METC	Fri, Jul 13, 2018	6.51	6.80	6.51	6.66
362	NASDAQ	METC	Thu, Jul 12, 2018	6.60	6.73	6.27	6.53
361	NASDAQ	METC	Wed, Jul 11, 2018	6.72	6.75	6.21	6.63
360	NASDAQ	METC	Tue, Jul 10, 2018	6.74	6.83	6.61	6.74
359	NASDAQ	METC	Mon, Jul 9, 2018	6.89	6.92	6.60	6.73
358	NASDAQ	METC	Fri, Jul 6, 2018	6.88	6.90	6.73	6.85
357	NASDAQ	METC	Thu, Jul 5, 2018	6.88	6.92	6.21	6.88
356	NASDAQ	METC	Tue, Jul 3, 2018	6.95	6.99	6.65	6.92
355	NASDAQ	METC	Mon, Jul 2, 2018	6.94	7.13	6.85	6.92
354	NASDAQ	METC	Fri, Jun 29, 2018	7.17	7.29	6.88	6.96
353	NASDAQ	METC	Thu, Jun 28, 2018	7.00	7.28	7.00	7.11
352	NASDAQ	METC	Wed, Jun 27, 2018	7.56	7.68	7.00	7.04
351	NASDAQ	METC	Tue, Jun 26, 2018	7.64	7.85	7.50	7.52
350	NASDAQ	METC	Mon, Jun 25, 2018	8.50	8.54	7.52	7.64
349	NASDAQ	METC	Fri, Jun 22, 2018	8.26	8.50	8.18	8.47
348	NASDAQ	METC	Thu, Jun 21, 2018	8.26	8.44	8.19	8.23
347	NASDAQ	METC	Wed, Jun 20, 2018	8.23	8.31	8.11	8.28
346	NASDAQ	METC	Tue, Jun 19, 2018	8.23	8.23	7.82	8.19
345	NASDAQ	METC	Mon, Jun 18, 2018	8.35	8.46	8.02	8.26
344	NASDAQ	METC	Fri, Jun 15, 2018	8.28	8.47	8.08	8.35
343	NASDAQ	METC	Thu, Jun 14, 2018	8.16	8.40	8.10	8.36
342	NASDAQ	METC	Wed, Jun 13, 2018	8.06	8.22	7.95	8.13
341	NASDAQ	METC	Tue, Jun 12, 2018	7.99	8.36	7.95	8.09
340	NASDAQ	METC	Mon, Jun 11, 2018	7.85	8.00	7.85	7.95
339	NASDAQ	METC	Fri, Jun 8, 2018	8.41	8.41	7.80	7.86
338	NASDAQ	METC	Thu, Jun 7, 2018	8.30	8.47	8.01	8.40
337	NASDAQ	METC	Wed, Jun 6, 2018	8.30	8.47	8.21	8.28
336	NASDAQ	METC	Tue, Jun 5, 2018	7.80	8.41	7.51	8.22
335	NASDAQ	METC	Mon, Jun 4, 2018	8.09	8.25	7.60	7.82
334	NASDAQ	METC	Fri, Jun 1, 2018	8.50	8.50	8.01	8.07
333	NASDAQ	METC	Thu, May 31, 2018	7.95	8.24	7.95	8.08
332	NASDAQ	METC	Wed, May 30, 2018	8.15	8.23	7.90	7.91
331	NASDAQ	METC	Tue, May 29, 2018	7.84	8.50	7.70	8.15
330	NASDAQ	METC	Fri, May 25, 2018	7.56	7.88	7.54	7.78
329	NASDAQ	METC	Thu, May 24, 2018	7.80	7.88	7.32	7.51
328	NASDAQ	METC	Wed, May 23, 2018	7.50	7.87	7.44	7.78
327	NASDAQ	METC	Tue, May 22, 2018	7.62	7.79	7.52	7.65
326	NASDAQ	METC	Mon, May 21, 2018	7.63	7.77	7.47	7.66
325	NASDAQ	METC	Fri, May 18, 2018	7.82	7.94	7.57	7.63
324	NASDAQ	METC	Thu, May 17, 2018	7.41	7.83	7.37	7.78
323	NASDAQ	METC	Wed, May 16, 2018	6.95	7.40	6.67	7.37
322	NASDAQ	METC	Tue, May 15, 2018	7.58	7.73	7.05	7.21
321	NASDAQ	METC	Mon, May 14, 2018	7.43	7.93	7.32	7.39
320	NASDAQ	METC	Fri, May 11, 2018	7.35	7.70	7.29	7.36
319	NASDAQ	METC	Thu, May 10, 2018	7.06	7.31	6.58	7.29
318	NASDAQ	METC	Wed, May 9, 2018	7.25	7.25	6.95	7.10
317	NASDAQ	METC	Tue, May 8, 2018	7.32	7.32	6.88	7.26
316	NASDAQ	METC	Mon, May 7, 2018	7.14	7.42	7.02	7.18
315	NASDAQ	METC	Fri, May 4, 2018	7.09	7.29	7.09	7.16
314	NASDAQ	METC	Thu, May 3, 2018	7.09	7.14	6.87	7.08
313	NASDAQ	METC	Wed, May 2, 2018	6.92	7.25	6.42	7.06
312	NASDAQ	METC	Tue, May 1, 2018	6.88	7.00	6.51	6.94
311	NASDAQ	METC	Mon, Apr 30, 2018	7.14	7.29	6.79	6.83
310	NASDAQ	METC	Fri, Apr 27, 2018	7.01	7.35	6.88	7.22
309	NASDAQ	METC	Thu, Apr 26, 2018	6.83	7.08	6.79	6.98
308	NASDAQ	METC	Wed, Apr 25, 2018	6.59	6.97	6.42	6.77
307	NASDAQ	METC	Tue, Apr 24, 2018	6.50	6.69	6.36	6.56
306	NASDAQ	METC	Mon, Apr 23, 2018	6.35	6.68	6.25	6.38
305	NASDAQ	METC	Fri, Apr 20, 2018	6.30	6.44	6.23	6.33
304	NASDAQ	METC	Thu, Apr 19, 2018	6.31	6.42	6.19	6.30
303	NASDAQ	METC	Wed, Apr 18, 2018	6.40	6.48	6.21	6.26
302	NASDAQ	METC	Tue, Apr 17, 2018	6.33	6.54	6.23	6.31
301	NASDAQ	METC	Mon, Apr 16, 2018	6.50	6.59	6.21	6.28
300	NASDAQ	METC	Fri, Apr 13, 2018	6.18	6.59	6.15	6.42
299	NASDAQ	METC	Thu, Apr 12, 2018	6.38	6.66	6.06	6.13
298	NASDAQ	METC	Wed, Apr 11, 2018	6.37	6.50	6.26	6.34
297	NASDAQ	METC	Tue, Apr 10, 2018	6.60	6.70	6.27	6.32
296	NASDAQ	METC	Mon, Apr 9, 2018	6.77	6.94	6.34	6.43
295	NASDAQ	METC	Fri, Apr 6, 2018	7.00	7.00	6.49	6.63
294	NASDAQ	METC	Thu, Apr 5, 2018	7.30	7.30	6.92	7.00
293	NASDAQ	METC	Wed, Apr 4, 2018	7.34	7.60	7.34	7.37
292	NASDAQ	METC	Tue, Apr 3, 2018	7.43	7.67	7.17	7.19
291	NASDAQ	METC	Mon, Apr 2, 2018	7.11	7.49	7.01	7.43
290	NASDAQ	METC	Thu, Mar 29, 2018	7.13	7.28	6.99	7.19
289	NASDAQ	METC	Wed, Mar 28, 2018	7.21	7.70	6.76	7.19
288	NASDAQ	METC	Tue, Mar 27, 2018	7.59	7.73	7.09	7.16
287	NASDAQ	METC	Mon, Mar 26, 2018	7.20	7.54	7.08	7.44
286	NASDAQ	METC	Fri, Mar 23, 2018	7.03	7.46	7.03	7.12
285	NASDAQ	METC	Thu, Mar 22, 2018	6.60	7.24	6.38	7.05
284	NASDAQ	METC	Wed, Mar 21, 2018	6.94	7.27	6.46	7.14
283	NASDAQ	METC	Tue, Mar 20, 2018	7.02	7.64	6.84	6.97
282	NASDAQ	METC	Mon, Mar 19, 2018	6.74	7.02	6.59	6.97
281	NASDAQ	METC	Fri, Mar 16, 2018	6.56	6.89	6.18	6.80
280	NASDAQ	METC	Thu, Mar 15, 2018	6.37	6.61	6.17	6.58
279	NASDAQ	METC	Wed, Mar 14, 2018	6.13	6.47	6.13	6.38
278	NASDAQ	METC	Tue, Mar 13, 2018	6.13	6.21	6.02	6.12
277	NASDAQ	METC	Mon, Mar 12, 2018	6.82	7.07	6.06	6.14
276	NASDAQ	METC	Fri, Mar 9, 2018	6.34	7.00	6.31	6.84
275	NASDAQ	METC	Thu, Mar 8, 2018	6.26	6.47	6.26	6.39
274	NASDAQ	METC	Wed, Mar 7, 2018	6.20	6.46	6.12	6.35
273	NASDAQ	METC	Tue, Mar 6, 2018	6.60	6.60	5.89	6.18
272	NASDAQ	METC	Mon, Mar 5, 2018	6.62	6.82	6.55	6.56
271	NASDAQ	METC	Fri, Mar 2, 2018	6.82	7.06	6.56	6.58
270	NASDAQ	METC	Thu, Mar 1, 2018	6.78	7.12	6.77	6.89
269	NASDAQ	METC	Wed, Feb 28, 2018	7.20	7.20	6.79	6.85
268	NASDAQ	METC	Tue, Feb 27, 2018	6.91	7.23	6.89	7.15
267	NASDAQ	METC	Mon, Feb 26, 2018	7.12	7.12	6.83	6.88
266	NASDAQ	METC	Fri, Feb 23, 2018	7.12	7.52	7.01	7.08
265	NASDAQ	METC	Thu, Feb 22, 2018	7.16	7.31	6.82	7.04
264	NASDAQ	METC	Wed, Feb 21, 2018	7.16	7.30	7.01	7.08
263	NASDAQ	METC	Tue, Feb 20, 2018	7.32	7.56	7.04	7.14
262	NASDAQ	METC	Fri, Feb 16, 2018	7.15	7.37	7.15	7.29
261	NASDAQ	METC	Thu, Feb 15, 2018	7.36	7.37	6.72	7.21
260	NASDAQ	METC	Wed, Feb 14, 2018	6.90	7.52	6.86	7.33
259	NASDAQ	METC	Tue, Feb 13, 2018	6.77	7.16	6.56	7.01
258	NASDAQ	METC	Mon, Feb 12, 2018	6.50	6.87	6.40	6.80
257	NASDAQ	METC	Fri, Feb 9, 2018	6.44	6.84	6.32	6.45
256	NASDAQ	METC	Thu, Feb 8, 2018	6.57	6.67	6.28	6.38
255	NASDAQ	METC	Wed, Feb 7, 2018	7.11	7.11	6.60	6.63
254	NASDAQ	METC	Tue, Feb 6, 2018	6.75	7.26	6.75	7.07
253	NASDAQ	METC	Mon, Feb 5, 2018	7.07	7.24	6.75	6.76
252	NASDAQ	METC	Fri, Feb 2, 2018	7.08	7.36	6.74	7.17
251	NASDAQ	METC	Thu, Feb 1, 2018	7.98	7.98	7.21	7.21
250	NASDAQ	METC	Wed, Jan 31, 2018	8.03	8.33	7.60	8.04
249	NASDAQ	METC	Tue, Jan 30, 2018	7.88	8.22	7.87	8.07
248	NASDAQ	METC	Mon, Jan 29, 2018	7.75	7.98	7.41	7.84
247	NASDAQ	METC	Fri, Jan 26, 2018	7.75	7.95	7.45	7.80
246	NASDAQ	METC	Thu, Jan 25, 2018	8.02	8.18	7.70	7.77
245	NASDAQ	METC	Wed, Jan 24, 2018	7.95	8.89	7.66	8.01
244	NASDAQ	METC	Tue, Jan 23, 2018	8.35	8.41	7.69	7.81
243	NASDAQ	METC	Mon, Jan 22, 2018	9.03	9.03	8.01	8.37
242	NASDAQ	METC	Fri, Jan 19, 2018	9.00	9.25	8.78	9.00
241	NASDAQ	METC	Thu, Jan 18, 2018	8.41	9.35	8.26	8.89
240	NASDAQ	METC	Wed, Jan 17, 2018	7.39	8.35	7.32	8.24
239	NASDAQ	METC	Tue, Jan 16, 2018	7.27	7.55	7.11	7.28
238	NASDAQ	METC	Fri, Jan 12, 2018	7.32	7.54	7.17	7.26
237	NASDAQ	METC	Thu, Jan 11, 2018	7.05	7.54	7.05	7.30
236	NASDAQ	METC	Wed, Jan 10, 2018	6.90	7.15	6.78	7.11
235	NASDAQ	METC	Tue, Jan 9, 2018	7.30	7.30	6.65	6.94
234	NASDAQ	METC	Mon, Jan 8, 2018	7.24	7.35	6.92	7.30
233	NASDAQ	METC	Fri, Jan 5, 2018	7.10	7.40	6.96	7.24
232	NASDAQ	METC	Thu, Jan 4, 2018	6.80	7.18	6.78	7.08
231	NASDAQ	METC	Wed, Jan 3, 2018	6.84	6.90	6.47	6.78
230	NASDAQ	METC	Tue, Jan 2, 2018	7.00	7.20	6.80	6.84
229	NASDAQ	METC	Fri, Dec 29, 2017	7.00	7.20	6.80	6.88
228	NASDAQ	METC	Thu, Dec 28, 2017	6.80	7.03	6.75	7.00
227	NASDAQ	METC	Wed, Dec 27, 2017	7.25	7.25	6.74	6.85
226	NASDAQ	METC	Tue, Dec 26, 2017	6.29	7.16	6.28	7.02
225	NASDAQ	METC	Fri, Dec 22, 2017	5.68	6.21	5.62	6.11
224	NASDAQ	METC	Thu, Dec 21, 2017	5.69	6.05	5.54	5.62
223	NASDAQ	METC	Wed, Dec 20, 2017	5.46	5.94	5.41	5.68
222	NASDAQ	METC	Tue, Dec 19, 2017	5.26	5.62	5.21	5.39
221	NASDAQ	METC	Mon, Dec 18, 2017	4.85	5.28	4.85	5.22
220	NASDAQ	METC	Fri, Dec 15, 2017	5.07	5.39	4.93	5.04
219	NASDAQ	METC	Thu, Dec 14, 2017	5.00	5.42	4.99	5.03
218	NASDAQ	METC	Wed, Dec 13, 2017	5.01	5.26	4.93	5.03
217	NASDAQ	METC	Tue, Dec 12, 2017	5.22	5.45	4.92	5.00
216	NASDAQ	METC	Mon, Dec 11, 2017	4.84	5.51	4.84	5.21
215	NASDAQ	METC	Fri, Dec 8, 2017	4.89	4.98	4.81	4.93
214	NASDAQ	METC	Thu, Dec 7, 2017	4.88	4.98	4.80	4.84
213	NASDAQ	METC	Wed, Dec 6, 2017	4.70	4.91	4.70	4.86
212	NASDAQ	METC	Tue, Dec 5, 2017	4.87	4.87	4.69	4.71
211	NASDAQ	METC	Mon, Dec 4, 2017	4.95	5.04	4.82	4.87
210	NASDAQ	METC	Fri, Dec 1, 2017	4.85	5.03	4.72	4.77
209	NASDAQ	METC	Thu, Nov 30, 2017	4.67	5.06	4.67	4.75
208	NASDAQ	METC	Wed, Nov 29, 2017	4.86	5.22	4.72	4.80
207	NASDAQ	METC	Tue, Nov 28, 2017	4.70	4.90	4.69	4.83
206	NASDAQ	METC	Mon, Nov 27, 2017	4.45	4.89	4.45	4.74
205	NASDAQ	METC	Fri, Nov 24, 2017	4.17	4.50	4.10	4.41
204	NASDAQ	METC	Wed, Nov 22, 2017	4.17	4.19	4.04	4.09
203	NASDAQ	METC	Tue, Nov 21, 2017	4.17	4.35	4.12	4.15
202	NASDAQ	METC	Mon, Nov 20, 2017	4.20	4.30	4.16	4.20
201	NASDAQ	METC	Fri, Nov 17, 2017	4.20	4.29	4.12	4.21
200	NASDAQ	METC	Thu, Nov 16, 2017	4.00	4.30	4.00	4.11
199	NASDAQ	METC	Wed, Nov 15, 2017	4.00	4.21	3.81	3.99
198	NASDAQ	METC	Tue, Nov 14, 2017	4.26	4.36	4.06	4.10
197	NASDAQ	METC	Mon, Nov 13, 2017	4.25	4.43	4.01	4.30
196	NASDAQ	METC	Fri, Nov 10, 2017	4.62	4.77	4.23	4.29
195	NASDAQ	METC	Thu, Nov 9, 2017	5.70	5.80	4.61	4.76
194	NASDAQ	METC	Wed, Nov 8, 2017	5.93	6.17	5.85	6.00
193	NASDAQ	METC	Tue, Nov 7, 2017	5.98	6.05	5.83	5.83
192	NASDAQ	METC	Mon, Nov 6, 2017	6.19	6.27	5.88	5.98
191	NASDAQ	METC	Fri, Nov 3, 2017	6.20	6.25	6.04	6.09
190	NASDAQ	METC	Thu, Nov 2, 2017	5.98	6.37	5.97	6.10
189	NASDAQ	METC	Wed, Nov 1, 2017	5.81	6.18	5.77	6.04
188	NASDAQ	METC	Tue, Oct 31, 2017	5.78	5.91	5.65	5.86
187	NASDAQ	METC	Mon, Oct 30, 2017	5.90	5.99	5.63	5.74
186	NASDAQ	METC	Fri, Oct 27, 2017	6.03	6.14	5.89	5.92
185	NASDAQ	METC	Thu, Oct 26, 2017	6.12	6.12	6.00	6.01
184	NASDAQ	METC	Wed, Oct 25, 2017	6.15	6.41	6.05	6.12
183	NASDAQ	METC	Tue, Oct 24, 2017	6.41	6.41	6.13	6.17
182	NASDAQ	METC	Mon, Oct 23, 2017	6.35	6.54	6.14	6.20
181	NASDAQ	METC	Fri, Oct 20, 2017	6.14	6.42	6.14	6.31
180	NASDAQ	METC	Thu, Oct 19, 2017	6.05	6.21	6.03	6.11
179	NASDAQ	METC	Wed, Oct 18, 2017	6.26	6.30	5.97	6.08
178	NASDAQ	METC	Tue, Oct 17, 2017	6.46	6.46	6.03	6.26
177	NASDAQ	METC	Mon, Oct 16, 2017	6.37	6.39	6.00	6.04
176	NASDAQ	METC	Fri, Oct 13, 2017	6.38	6.41	6.19	6.21
175	NASDAQ	METC	Thu, Oct 12, 2017	6.36	6.49	6.29	6.34
174	NASDAQ	METC	Wed, Oct 11, 2017	6.24	6.53	6.18	6.43
173	NASDAQ	METC	Tue, Oct 10, 2017	6.49	6.52	6.14	6.27
172	NASDAQ	METC	Mon, Oct 9, 2017	6.57	6.58	6.45	6.51
171	NASDAQ	METC	Fri, Oct 6, 2017	6.76	6.88	6.61	6.62
170	NASDAQ	METC	Thu, Oct 5, 2017	6.90	6.92	6.80	6.84
169	NASDAQ	METC	Wed, Oct 4, 2017	6.86	6.95	6.78	6.80
168	NASDAQ	METC	Tue, Oct 3, 2017	6.87	6.95	6.80	6.85
167	NASDAQ	METC	Mon, Oct 2, 2017	6.66	6.95	6.63	6.91
166	NASDAQ	METC	Fri, Sep 29, 2017	6.73	6.90	6.43	6.63
165	NASDAQ	METC	Thu, Sep 28, 2017	6.80	6.90	6.61	6.74
164	NASDAQ	METC	Wed, Sep 27, 2017	6.76	7.04	6.62	6.87
163	NASDAQ	METC	Tue, Sep 26, 2017	7.00	7.07	6.78	6.82
162	NASDAQ	METC	Mon, Sep 25, 2017	6.85	7.06	6.85	6.95
161	NASDAQ	METC	Fri, Sep 22, 2017	6.69	7.09	6.67	6.81
160	NASDAQ	METC	Thu, Sep 21, 2017	6.87	6.92	6.68	6.77
159	NASDAQ	METC	Wed, Sep 20, 2017	6.92	7.06	6.51	6.89
158	NASDAQ	METC	Tue, Sep 19, 2017	6.86	7.02	6.54	6.74
157	NASDAQ	METC	Mon, Sep 18, 2017	6.91	7.05	6.80	6.84
156	NASDAQ	METC	Fri, Sep 15, 2017	7.07	7.07	6.92	6.97
155	NASDAQ	METC	Thu, Sep 14, 2017	7.24	7.24	6.96	7.10
154	NASDAQ	METC	Wed, Sep 13, 2017	7.03	7.42	6.91	7.11
153	NASDAQ	METC	Tue, Sep 12, 2017	7.25	7.35	6.96	6.98
152	NASDAQ	METC	Mon, Sep 11, 2017	7.50	7.92	7.26	7.29
151	NASDAQ	METC	Fri, Sep 8, 2017	7.51	7.69	7.27	7.35
150	NASDAQ	METC	Thu, Sep 7, 2017	7.55	7.86	7.38	7.50
149	NASDAQ	METC	Wed, Sep 6, 2017	7.68	7.96	7.53	7.59
148	NASDAQ	METC	Tue, Sep 5, 2017	7.77	7.98	7.51	7.68
147	NASDAQ	METC	Fri, Sep 1, 2017	7.70	8.07	7.70	7.83
146	NASDAQ	METC	Thu, Aug 31, 2017	7.84	8.20	7.59	7.77
145	NASDAQ	METC	Wed, Aug 30, 2017	7.92	8.12	7.76	7.84
144	NASDAQ	METC	Tue, Aug 29, 2017	8.03	8.22	7.80	7.92
143	NASDAQ	METC	Mon, Aug 28, 2017	8.03	8.30	7.91	8.13
142	NASDAQ	METC	Fri, Aug 25, 2017	7.77	8.08	7.62	7.98
141	NASDAQ	METC	Thu, Aug 24, 2017	7.94	8.04	7.71	7.74
140	NASDAQ	METC	Wed, Aug 23, 2017	7.35	8.30	7.35	7.88
139	NASDAQ	METC	Tue, Aug 22, 2017	7.29	7.50	7.26	7.43
138	NASDAQ	METC	Mon, Aug 21, 2017	7.08	7.35	7.01	7.13
137	NASDAQ	METC	Fri, Aug 18, 2017	6.95	7.10	6.91	7.02
136	NASDAQ	METC	Thu, Aug 17, 2017	6.67	7.02	6.67	7.01
135	NASDAQ	METC	Wed, Aug 16, 2017	6.70	6.78	6.48	6.70
134	NASDAQ	METC	Tue, Aug 15, 2017	6.50	7.38	6.36	6.59
133	NASDAQ	METC	Mon, Aug 14, 2017	7.17	7.26	6.62	6.80
132	NASDAQ	METC	Fri, Aug 11, 2017	7.46	7.70	7.11	7.20
131	NASDAQ	METC	Thu, Aug 10, 2017	7.55	7.75	7.45	7.50
130	NASDAQ	METC	Wed, Aug 9, 2017	7.94	7.94	7.42	7.60
129	NASDAQ	METC	Tue, Aug 8, 2017	7.62	7.87	7.32	7.83
128	NASDAQ	METC	Mon, Aug 7, 2017	7.19	7.63	7.19	7.47
127	NASDAQ	METC	Fri, Aug 4, 2017	6.79	7.49	6.71	7.10
126	NASDAQ	METC	Thu, Aug 3, 2017	6.60	6.95	6.45	6.66
125	NASDAQ	METC	Wed, Aug 2, 2017	6.47	6.60	6.35	6.53
124	NASDAQ	METC	Tue, Aug 1, 2017	6.36	6.65	6.33	6.46
123	NASDAQ	METC	Mon, Jul 31, 2017	6.25	6.70	6.13	6.31
122	NASDAQ	METC	Fri, Jul 28, 2017	6.73	6.76	6.12	6.25
121	NASDAQ	METC	Thu, Jul 27, 2017	6.87	6.88	6.62	6.68
120	NASDAQ	METC	Wed, Jul 26, 2017	6.71	6.94	6.30	6.87
119	NASDAQ	METC	Tue, Jul 25, 2017	6.58	6.89	6.49	6.78
118	NASDAQ	METC	Mon, Jul 24, 2017	6.99	6.99	6.50	6.58
117	NASDAQ	METC	Fri, Jul 21, 2017	6.91	6.91	6.47	6.66
116	NASDAQ	METC	Thu, Jul 20, 2017	7.07	7.08	6.74	6.76
115	NASDAQ	METC	Wed, Jul 19, 2017	6.64	7.14	6.64	7.11
114	NASDAQ	METC	Tue, Jul 18, 2017	6.51	6.62	6.42	6.58
113	NASDAQ	METC	Mon, Jul 17, 2017	6.42	6.81	6.18	6.55
112	NASDAQ	METC	Fri, Jul 14, 2017	6.17	6.38	6.17	6.32
111	NASDAQ	METC	Thu, Jul 13, 2017	6.29	6.35	6.01	6.24
110	NASDAQ	METC	Wed, Jul 12, 2017	6.32	6.40	6.02	6.34
109	NASDAQ	METC	Tue, Jul 11, 2017	5.99	6.32	5.75	6.32
108	NASDAQ	METC	Mon, Jul 10, 2017	5.76	6.19	5.76	6.02
107	NASDAQ	METC	Fri, Jul 7, 2017	6.01	6.12	5.81	5.88
106	NASDAQ	METC	Thu, Jul 6, 2017	5.56	6.32	5.30	5.98
105	NASDAQ	METC	Wed, Jul 5, 2017	5.86	6.00	5.75	5.80
104	NASDAQ	METC	Mon, Jul 3, 2017	6.09	6.41	5.89	6.03
103	NASDAQ	METC	Fri, Jun 30, 2017	6.29	6.47	5.85	6.05
102	NASDAQ	METC	Thu, Jun 29, 2017	5.80	6.36	5.45	6.23
101	NASDAQ	METC	Wed, Jun 28, 2017	5.81	6.10	5.60	5.82
100	NASDAQ	METC	Tue, Jun 27, 2017	5.42	6.34	5.08	5.77
99	NASDAQ	METC	Mon, Jun 26, 2017	5.49	5.64	5.32	5.42
98	NASDAQ	METC	Fri, Jun 23, 2017	5.49	5.54	5.25	5.47
97	NASDAQ	METC	Thu, Jun 22, 2017	5.22	5.70	5.22	5.60
96	NASDAQ	METC	Wed, Jun 21, 2017	5.20	5.36	5.16	5.22
95	NASDAQ	METC	Tue, Jun 20, 2017	5.16	5.31	5.04	5.19
94	NASDAQ	METC	Mon, Jun 19, 2017	5.13	5.38	5.13	5.20
93	NASDAQ	METC	Fri, Jun 16, 2017	5.10	5.29	5.03	5.12
92	NASDAQ	METC	Thu, Jun 15, 2017	5.29	5.30	5.01	5.14
91	NASDAQ	METC	Wed, Jun 14, 2017	5.34	5.58	5.20	5.24
90	NASDAQ	METC	Tue, Jun 13, 2017	5.33	5.70	5.17	5.33
89	NASDAQ	METC	Mon, Jun 12, 2017	5.41	5.78	5.25	5.31
88	NASDAQ	METC	Fri, Jun 9, 2017	5.49	5.67	5.34	5.40
87	NASDAQ	METC	Thu, Jun 8, 2017	5.50	5.75	5.27	5.48
86	NASDAQ	METC	Wed, Jun 7, 2017	5.83	5.93	5.71	5.76
85	NASDAQ	METC	Tue, Jun 6, 2017	5.56	5.92	5.51	5.85
84	NASDAQ	METC	Mon, Jun 5, 2017	5.85	5.99	5.53	5.58
83	NASDAQ	METC	Fri, Jun 2, 2017	6.16	6.32	5.86	5.89
82	NASDAQ	METC	Thu, Jun 1, 2017	6.10	6.36	6.10	6.14
81	NASDAQ	METC	Wed, May 31, 2017	6.30	6.57	6.17	6.28
80	NASDAQ	METC	Tue, May 30, 2017	6.53	6.85	6.42	6.45
79	NASDAQ	METC	Fri, May 26, 2017	6.68	6.96	6.31	6.57
78	NASDAQ	METC	Thu, May 25, 2017	6.98	7.06	6.57	6.66
77	NASDAQ	METC	Wed, May 24, 2017	7.48	7.50	6.78	6.88
76	NASDAQ	METC	Tue, May 23, 2017	7.14	7.70	7.04	7.41
75	NASDAQ	METC	Mon, May 22, 2017	6.54	7.22	6.54	7.08
74	NASDAQ	METC	Fri, May 19, 2017	6.35	6.74	6.14	6.52
73	NASDAQ	METC	Thu, May 18, 2017	6.35	6.41	6.14	6.31
72	NASDAQ	METC	Wed, May 17, 2017	5.85	6.67	5.85	6.35
71	NASDAQ	METC	Tue, May 16, 2017	6.43	6.43	5.74	5.91
70	NASDAQ	METC	Mon, May 15, 2017	6.52	6.74	6.22	6.42
69	NASDAQ	METC	Fri, May 12, 2017	6.15	6.49	6.12	6.32
68	NASDAQ	METC	Thu, May 11, 2017	6.06	6.46	5.78	6.11
67	NASDAQ	METC	Wed, May 10, 2017	5.96	5.99	5.66	5.87
66	NASDAQ	METC	Tue, May 9, 2017	6.10	6.11	5.86	5.94
65	NASDAQ	METC	Mon, May 8, 2017	6.15	6.16	5.85	6.08
64	NASDAQ	METC	Fri, May 5, 2017	6.51	6.65	6.05	6.12
63	NASDAQ	METC	Thu, May 4, 2017	7.15	7.29	6.43	6.45
62	NASDAQ	METC	Wed, May 3, 2017	7.42	7.48	7.05	7.15
61	NASDAQ	METC	Tue, May 2, 2017	7.35	7.49	6.92	7.43
60	NASDAQ	METC	Mon, May 1, 2017	7.81	7.81	7.35	7.40
59	NASDAQ	METC	Fri, Apr 28, 2017	7.85	8.14	7.75	7.76
58	NASDAQ	METC	Thu, Apr 27, 2017	7.75	8.01	7.74	7.85
57	NASDAQ	METC	Wed, Apr 26, 2017	7.63	7.92	7.63	7.81
56	NASDAQ	METC	Tue, Apr 25, 2017	7.68	7.91	7.56	7.68
55	NASDAQ	METC	Mon, Apr 24, 2017	7.30	7.68	7.26	7.59
54	NASDAQ	METC	Fri, Apr 21, 2017	7.17	7.28	7.10	7.23
53	NASDAQ	METC	Thu, Apr 20, 2017	7.21	7.44	7.06	7.24
52	NASDAQ	METC	Wed, Apr 19, 2017	7.58	7.59	7.02	7.15
51	NASDAQ	METC	Tue, Apr 18, 2017	7.72	7.89	7.42	7.52
50	NASDAQ	METC	Mon, Apr 17, 2017	8.50	8.50	7.60	7.73
49	NASDAQ	METC	Thu, Apr 13, 2017	8.67	8.84	8.20	8.35
48	NASDAQ	METC	Wed, Apr 12, 2017	9.04	9.04	8.55	8.61
47	NASDAQ	METC	Tue, Apr 11, 2017	8.86	9.04	8.83	9.00
46	NASDAQ	METC	Mon, Apr 10, 2017	9.49	9.51	8.89	8.91
45	NASDAQ	METC	Fri, Apr 7, 2017	9.49	9.64	9.31	9.44
44	NASDAQ	METC	Thu, Apr 6, 2017	9.45	9.58	9.35	9.42
43	NASDAQ	METC	Wed, Apr 5, 2017	9.13	9.80	9.13	9.38
42	NASDAQ	METC	Tue, Apr 4, 2017	9.56	10.04	9.09	9.24
41	NASDAQ	METC	Mon, Apr 3, 2017	9.75	10.18	9.51	9.52
40	NASDAQ	METC	Fri, Mar 31, 2017	10.43	10.43	9.44	9.67
39	NASDAQ	METC	Thu, Mar 30, 2017	10.27	10.87	10.08	10.49
38	NASDAQ	METC	Wed, Mar 29, 2017	9.61	11.07	9.44	10.27
37	NASDAQ	METC	Tue, Mar 28, 2017	8.90	10.05	8.90	10.00
36	NASDAQ	METC	Mon, Mar 27, 2017	8.68	9.19	8.53	8.84
35	NASDAQ	METC	Fri, Mar 24, 2017	8.81	8.92	8.56	8.75
34	NASDAQ	METC	Thu, Mar 23, 2017	8.85	9.00	8.60	8.86
33	NASDAQ	METC	Wed, Mar 22, 2017	9.29	9.29	8.74	8.81
32	NASDAQ	METC	Tue, Mar 21, 2017	9.09	9.40	8.56	9.26
31	NASDAQ	METC	Mon, Mar 20, 2017	9.90	9.90	8.82	9.03
30	NASDAQ	METC	Fri, Mar 17, 2017	10.35	10.49	9.55	9.78
29	NASDAQ	METC	Thu, Mar 16, 2017	10.59	10.65	9.95	10.25
28	NASDAQ	METC	Wed, Mar 15, 2017	10.55	10.71	10.21	10.59
27	NASDAQ	METC	Tue, Mar 14, 2017	10.52	10.82	10.21	10.58
26	NASDAQ	METC	Mon, Mar 13, 2017	10.44	10.83	10.12	10.60
25	NASDAQ	METC	Fri, Mar 10, 2017	10.50	10.95	10.35	10.49
24	NASDAQ	METC	Thu, Mar 9, 2017	10.41	10.91	10.22	10.70
23	NASDAQ	METC	Wed, Mar 8, 2017	12.04	12.33	10.08	10.62
22	NASDAQ	METC	Tue, Mar 7, 2017	12.82	13.14	12.17	12.33
21	NASDAQ	METC	Mon, Mar 6, 2017	13.01	13.26	12.59	12.84
20	NASDAQ	METC	Fri, Mar 3, 2017	12.59	13.55	12.58	13.00
19	NASDAQ	METC	Thu, Mar 2, 2017	12.00	13.10	11.95	12.49
18	NASDAQ	METC	Wed, Mar 1, 2017	10.97	11.95	10.97	11.91
17	NASDAQ	METC	Tue, Feb 28, 2017	10.90	11.10	10.81	10.90
16	NASDAQ	METC	Mon, Feb 27, 2017	10.87	11.11	10.75	10.89
15	NASDAQ	METC	Fri, Feb 24, 2017	11.00	11.07	10.83	10.92
14	NASDAQ	METC	Thu, Feb 23, 2017	10.81	11.16	10.81	11.02
13	NASDAQ	METC	Wed, Feb 22, 2017	11.01	11.30	10.90	10.99
12	NASDAQ	METC	Tue, Feb 21, 2017	10.89	11.30	10.89	11.20
11	NASDAQ	METC	Fri, Feb 17, 2017	11.00	11.31	10.74	10.94
10	NASDAQ	METC	Thu, Feb 16, 2017	11.20	11.84	10.97	11.10
9	NASDAQ	METC	Wed, Feb 15, 2017	11.20	11.60	11.00	11.30
8	NASDAQ	METC	Tue, Feb 14, 2017	12.07	12.43	11.02	11.15
7	NASDAQ	METC	Mon, Feb 13, 2017	11.90	13.00	11.78	12.15
6	NASDAQ	METC	Fri, Feb 10, 2017	11.57	12.00	11.41	11.89
5	NASDAQ	METC	Thu, Feb 9, 2017	12.10	12.41	11.82	11.89
4	NASDAQ	METC	Wed, Feb 8, 2017	12.62	12.80	12.12	12.15
3	NASDAQ	METC	Tue, Feb 7, 2017	13.00	13.09	12.50	12.80
2	NASDAQ	METC	Mon, Feb 6, 2017	13.55	13.64	13.00	13.00
1	NASDAQ	METC	Fri, Feb 3, 2017	14.55	14.78	13.50	13.55
#	Exchange	Symbol	Date	Open	High	Low	Close

Ramaco Resources Inc NASDAQ:METC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024