5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
Elmet Group Co. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $19.46 | $17.24 (-11.41%) | $19.90 | $17.13 | 1.08 M | $489.87 M |
| 11/04/2026 | $22.06 | $20.13 (-8.75%) | $22.18 | $18.63 | 1.19 M | $571.99 M |
| 11/03/2026 | $22.63 | $22.06 (-2.52%) | $23.51 | $21.82 | 237.77 K | $626.83 M |
| 11/02/2026 | $23.63 | $22.13 (-6.35%) | $23.90 | $21.87 | 280.15 K | $628.82 M |
| 10/30/2026 | $23.11 | $23.19 (0.35%) | $23.41 | $22.40 | 326.47 K | $658.94 M |
| 10/29/2026 | $23.44 | $24.08 (2.73%) | $25.46 | $23.36 | 420.66 K | $684.23 M |
| 10/28/2026 | $23.12 | $23.62 (2.16%) | $23.68 | $22.75 | 269.88 K | $671.16 M |
| 10/27/2026 | $21.84 | $22.58 (3.39%) | $22.64 | $21.34 | 349.74 K | $641.61 M |
| 10/26/2026 | $21.91 | $21.84 (-0.32%) | $22.61 | $21.57 | 477.81 K | $620.58 M |
| 10/23/2026 | $21.20 | $21.74 (2.55%) | $21.85 | $20.53 | 408.06 K | $617.74 M |
| 10/22/2026 | $20.56 | $20.91 (1.7%) | $22.30 | $20.25 | 712.06 K | $594.15 M |
| 10/21/2026 | $19.56 | $21.23 (8.54%) | $21.70 | $19.29 | 667.10 K | $603.25 M |
| 10/20/2026 | $18.35 | $19.04 (3.76%) | $19.56 | $18.08 | 333.63 K | $541.02 M |
| 10/19/2026 | $19.36 | $18.75 (-3.15%) | $19.36 | $18.50 | 211.29 K | $532.78 M |
| 10/16/2026 | $19.49 | $18.93 (-2.87%) | $19.83 | $18.63 | 334.54 K | $537.89 M |
| 10/15/2026 | $19.00 | $19.49 (2.58%) | $19.55 | $18.15 | 515.87 K | $553.81 M |
| 10/14/2026 | $20.75 | $19.29 (-7.04%) | $20.75 | $19.12 | 493.64 K | $548.12 M |
| 10/13/2026 | $20.35 | $21.32 (4.77%) | $21.45 | $19.82 | 377.81 K | $605.80 M |
| 10/12/2026 | $21.12 | $20.52 (-2.84%) | $21.45 | $20.31 | 307.40 K | $583.07 M |
| 10/09/2026 | $20.59 | $21.12 (2.57%) | $21.32 | $20.15 | 338.89 K | $600.12 M |
| 10/08/2026 | $21.78 | $20.46 (-6.06%) | $21.92 | $20.16 | 450.95 K | $581.37 M |
| 10/07/2026 | $22.56 | $21.62 (-4.17%) | $22.66 | $21.21 | 635.72 K | $614.33 M |
| 10/06/2026 | $21.63 | $23.16 (7.07%) | $24.60 | $21.63 | 1.23 M | $658.09 M |
| 10/05/2026 | $22.13 | $21.29 (-3.8%) | $22.37 | $20.70 | 586.97 K | $604.95 M |
| 10/02/2026 | $20.61 | $22.13 (7.38%) | $22.51 | $20.49 | 780.79 K | $628.82 M |
| 10/01/2026 | $20.10 | $20.35 (1.24%) | $21.14 | $19.63 | 643.27 K | $578.24 M |
| 09/30/2026 | $19.67 | $19.96 (1.47%) | $21.45 | $19.28 | 1.02 M | $567.16 M |
| 09/29/2026 | $18.90 | $19.15 (1.32%) | $19.76 | $18.85 | 430.52 K | $544.14 M |
| 09/28/2026 | $19.23 | $18.64 (-3.07%) | $19.68 | $18.37 | 396.38 K | $529.65 M |
| 09/25/2026 | $19.78 | $19.64 (-0.71%) | $20.20 | $18.96 | 374.95 K | $558.07 M |
| 09/24/2026 | $20.35 | $19.73 (-3.05%) | $20.41 | $19.14 | 600.08 K | $560.63 M |
| 09/23/2026 | $21.08 | $20.58 (-2.37%) | $21.41 | $20.08 | 576.62 K | $584.78 M |
| 09/22/2026 | $21.78 | $20.82 (-4.41%) | $23.35 | $20.60 | 920.05 K | $591.60 M |
| 09/21/2026 | $23.20 | $21.83 (-5.91%) | $23.59 | $21.26 | 973.07 K | $620.30 M |
| 09/18/2026 | $21.80 | $22.98 (5.41%) | $23.19 | $19.82 | 1.21 M | $652.97 M |
| 09/17/2026 | $20.48 | $21.97 (7.28%) | $23.68 | $20.21 | 1.37 M | $624.27 M |
| 09/16/2026 | $19.63 | $19.84 (1.07%) | $20.55 | $19.17 | 736.90 K | $563.75 M |
| 09/15/2026 | $21.99 | $19.57 (-11.01%) | $22.60 | $18.42 | 2.24 M | $556.08 M |
| 09/14/2026 | $22.47 | $21.50 (-4.32%) | $25.03 | $20.22 | 14.02 M | $610.92 M |
| 09/11/2026 | $16.21 | $16.19 (-0.12%) | $16.58 | $15.80 | 143.11 K | $460.04 M |
| 09/10/2026 | $16.18 | $15.92 (-1.61%) | $16.80 | $15.83 | 223.20 K | $452.36 M |
| 09/09/2026 | $16.93 | $16.46 (-2.78%) | $17.27 | $16.40 | 238.98 K | $467.71 M |
| 09/08/2026 | $16.95 | $16.93 (-0.12%) | $17.36 | $16.65 | 257.69 K | $481.06 M |
| 09/04/2026 | $16.54 | $16.78 (1.45%) | $17.26 | $16.39 | 244.53 K | $476.80 M |
| 09/03/2026 | $16.05 | $16.37 (1.99%) | $16.52 | $15.63 | 263.43 K | $465.15 M |
| 09/02/2026 | $15.72 | $15.86 (0.89%) | $16.11 | $15.35 | 223.07 K | $450.66 M |
| 09/01/2026 | $16.00 | $15.76 (-1.5%) | $16.44 | $15.59 | 217.49 K | $447.82 M |
| 08/31/2026 | $16.75 | $16.41 (-2.03%) | $16.89 | $16.04 | 287.25 K | $466.29 M |
| 08/28/2026 | $18.32 | $16.64 (-9.17%) | $18.33 | $16.38 | 343.71 K | $472.82 M |
| 08/27/2026 | $18.16 | $18.07 (-0.5%) | $18.43 | $17.69 | 252.02 K | $513.46 M |
| 08/26/2026 | $17.82 | $17.96 (0.79%) | $18.68 | $17.72 | 195.72 K | $510.33 M |
| 08/25/2026 | $17.89 | $17.75 (-0.78%) | $18.45 | $17.50 | 205.55 K | $504.36 M |
| 08/24/2026 | $19.59 | $17.66 (-9.85%) | $19.59 | $17.22 | 584.13 K | $501.81 M |
| 08/21/2026 | $17.20 | $19.89 (15.64%) | $20.64 | $17.11 | 1.74 M | $565.17 M |
| 08/20/2026 | $17.11 | $16.67 (-2.57%) | $17.21 | $16.55 | 181.24 K | $473.68 M |
| 08/19/2026 | $17.93 | $17.19 (-4.13%) | $18.41 | $17.11 | 147.69 K | $488.45 M |
| 08/18/2026 | $18.15 | $17.98 (-0.94%) | $18.84 | $17.78 | 216.44 K | $510.90 M |
| 08/17/2026 | $18.65 | $19.10 (2.41%) | $19.80 | $18.21 | 347.43 K | $542.72 M |
| 08/14/2026 | $17.15 | $18.82 (9.74%) | $18.85 | $17.15 | 432.94 K | $534.77 M |
| 08/13/2026 | $18.78 | $17.15 (-8.68%) | $19.00 | $16.90 | 574.89 K | $487.31 M |
| 08/12/2026 | $16.88 | $16.93 (0.3%) | $17.42 | $16.60 | 282.82 K | $481.06 M |
| 08/11/2026 | $16.51 | $16.51 (0%) | $16.81 | $16.29 | 130.55 K | $469.13 M |
| 08/10/2026 | $16.79 | $16.48 (-1.85%) | $17.21 | $16.22 | 223.71 K | $468.28 M |
| 08/07/2026 | $16.45 | $16.86 (2.49%) | $17.03 | $16.15 | 160.67 K | $505.46 M |
| 08/06/2026 | $15.80 | $16.31 (3.23%) | $16.76 | $15.49 | 155.33 K | $488.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
